Get our best money-saving hacks and pro tips now

Brown & Brown, Inc. (BRO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

58.40

-0.16

(-0.27%)

At close: 04:00PM EST

59.10

+0.70

(+1.20%)

After hours:

06:33PM EST

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	58.04	58.97	57.48	58.40	58.40	1,468,000
31 Jan 2023	57.43	58.56	57.26	58.56	58.56	2,631,700
30 Jan 2023	57.50	57.98	57.38	57.46	57.46	1,244,400
27 Jan 2023	58.27	58.37	57.07	57.60	57.60	1,495,200
26 Jan 2023	58.84	58.93	57.66	58.36	58.36	1,520,200
25 Jan 2023	58.87	59.62	57.57	58.96	58.96	2,003,300
24 Jan 2023	61.77	61.77	57.51	58.71	58.71	2,644,800
23 Jan 2023	61.85	62.22	61.13	61.96	61.96	1,589,100
20 Jan 2023	60.51	61.80	60.18	61.72	61.72	1,280,700
19 Jan 2023	60.25	60.59	59.95	60.25	60.25	897,100
18 Jan 2023	61.26	61.48	60.48	60.63	60.63	986,200
17 Jan 2023	61.27	61.74	61.08	61.18	61.18	988,000
13 Jan 2023	61.15	61.47	60.85	61.27	61.27	669,900
12 Jan 2023	61.95	62.23	61.03	61.66	61.66	1,197,700
11 Jan 2023	60.12	61.73	60.01	61.69	61.69	1,398,600
10 Jan 2023	58.80	59.88	58.77	59.87	59.87	798,200
09 Jan 2023	59.00	59.76	58.78	58.84	58.84	957,700
06 Jan 2023	57.62	59.13	57.26	58.83	58.83	727,900
05 Jan 2023	57.40	57.77	56.27	57.08	57.08	1,299,400
04 Jan 2023	57.13	58.02	56.92	57.60	57.60	1,305,800
03 Jan 2023	57.06	57.47	56.11	56.65	56.65	1,162,300
30 Dec 2022	57.13	57.21	56.34	56.97	56.97	665,600
29 Dec 2022	56.97	58.04	56.66	57.65	57.65	728,300
28 Dec 2022	57.54	57.67	56.55	56.57	56.57	677,000
27 Dec 2022	57.04	57.38	56.60	57.36	57.36	784,900
23 Dec 2022	56.65	57.00	56.14	56.94	56.94	766,900
22 Dec 2022	56.74	56.94	55.78	56.65	56.65	1,202,400
21 Dec 2022	56.09	57.00	55.76	56.98	56.98	828,100
20 Dec 2022	55.42	56.04	55.28	55.53	55.53	822,300
19 Dec 2022	55.30	56.11	55.04	55.41	55.41	1,012,000
16 Dec 2022	55.84	56.42	55.01	55.50	55.50	2,253,000
15 Dec 2022	57.36	57.51	56.30	56.58	56.58	890,600
14 Dec 2022	58.91	59.78	57.82	58.17	58.17	1,022,400
13 Dec 2022	59.45	59.72	58.32	58.91	58.91	1,416,000
12 Dec 2022	57.60	58.06	57.26	58.01	58.01	965,500
09 Dec 2022	57.75	58.11	57.48	57.50	57.50	907,600
08 Dec 2022	57.37	58.25	57.01	57.77	57.77	1,211,300
07 Dec 2022	58.04	58.55	57.16	57.32	57.32	1,001,400
06 Dec 2022	59.03	59.07	57.48	57.97	57.97	1,027,300
05 Dec 2022	59.05	59.31	58.69	59.05	59.05	1,196,500
02 Dec 2022	58.25	59.65	58.07	59.52	59.52	959,900
01 Dec 2022	59.84	59.97	58.43	58.92	58.92	1,160,500
30 Nov 2022	56.97	59.69	56.82	59.59	59.59	2,010,700
29 Nov 2022	57.49	58.12	57.31	57.36	57.36	693,800
28 Nov 2022	58.80	59.34	57.85	57.89	57.89	848,600
25 Nov 2022	58.95	59.52	58.79	59.26	59.26	472,500
23 Nov 2022	57.95	58.80	57.67	58.63	58.63	811,200
22 Nov 2022	58.50	58.61	57.49	57.93	57.93	1,173,600
21 Nov 2022	57.12	58.22	57.05	58.00	58.00	904,300
18 Nov 2022	57.27	57.63	56.80	56.94	56.94	1,464,800
17 Nov 2022	56.38	57.00	55.95	56.39	56.39	953,900
16 Nov 2022	55.80	56.98	55.80	56.85	56.85	1,106,400
15 Nov 2022	56.47	56.77	55.29	55.80	55.80	1,109,700
14 Nov 2022	56.85	57.35	55.63	55.64	55.64	1,429,800
11 Nov 2022	59.17	59.17	55.92	56.67	56.67	1,281,200
10 Nov 2022	57.46	58.79	56.70	58.69	58.69	1,353,800
09 Nov 2022	56.29	56.86	55.71	55.73	55.73	577,500
08 Nov 2022	56.21	57.08	55.80	56.45	56.45	955,300
07 Nov 2022	55.96	56.21	55.27	56.02	56.02	1,103,900
04 Nov 2022	57.16	57.16	54.61	55.77	55.77	2,228,200
03 Nov 2022	56.70	57.58	56.48	56.54	56.54	1,046,600
02 Nov 2022	58.68	58.87	57.03	57.14	57.14	1,415,800
01 Nov 2022	59.04	59.18	58.35	58.65	58.65	1,001,200
01 Nov 2022	0.115 Dividend
31 Oct 2022	58.43	59.22	58.07	58.79	58.68	1,933,400
28 Oct 2022	56.91	58.71	56.70	58.64	58.53	1,301,800
27 Oct 2022	56.31	57.16	56.27	56.70	56.59	1,613,800
26 Oct 2022	55.09	56.35	53.84	55.95	55.84	3,454,700
25 Oct 2022	56.98	60.45	54.97	55.10	54.99	6,772,900
24 Oct 2022	62.10	63.29	62.10	63.08	62.96	1,482,400
21 Oct 2022	60.91	61.75	59.82	61.53	61.41	2,300,400
20 Oct 2022	62.72	62.72	60.66	60.89	60.77	1,120,400
19 Oct 2022	61.98	62.99	61.54	62.90	62.78	1,598,400
18 Oct 2022	62.73	62.75	61.57	62.16	62.04	1,243,600
17 Oct 2022	60.60	62.04	60.58	61.29	61.17	1,787,400
14 Oct 2022	63.07	63.26	59.37	59.48	59.36	1,645,700
13 Oct 2022	59.62	62.95	59.20	62.56	62.44	1,723,600
12 Oct 2022	61.80	61.80	60.55	60.68	60.56	1,287,000
11 Oct 2022	62.00	62.71	61.44	61.96	61.84	1,286,100
10 Oct 2022	61.53	62.30	61.36	62.07	61.95	807,400
07 Oct 2022	62.16	62.29	60.80	61.22	61.10	1,114,600
06 Oct 2022	63.58	63.70	62.42	62.65	62.53	1,049,400
05 Oct 2022	62.77	64.03	62.63	63.71	63.59	914,900
04 Oct 2022	62.58	64.02	62.58	63.30	63.18	1,090,300
03 Oct 2022	60.55	62.40	60.55	62.04	61.92	1,644,000
30 Sept 2022	60.81	61.70	60.29	60.48	60.36	1,825,100
29 Sept 2022	60.04	61.01	59.42	60.89	60.77	2,034,500
28 Sept 2022	60.08	60.67	59.47	60.24	60.12	1,393,100
27 Sept 2022	59.34	60.50	58.88	59.45	59.33	2,008,600
26 Sept 2022	58.69	59.24	58.09	58.62	58.51	1,549,000
23 Sept 2022	58.84	59.58	58.16	58.92	58.80	1,469,700
22 Sept 2022	60.20	60.21	58.76	59.24	59.12	1,490,900
21 Sept 2022	61.84	62.67	60.36	60.40	60.28	1,039,700
20 Sept 2022	61.23	61.82	60.61	61.44	61.32	1,845,600
19 Sept 2022	61.27	61.89	61.08	61.75	61.63	2,024,600
16 Sept 2022	61.08	61.68	60.65	61.54	61.42	3,976,800
15 Sept 2022	62.58	62.69	61.28	61.49	61.37	2,336,000
14 Sept 2022	62.98	62.99	62.00	62.52	62.40	2,609,000
13 Sept 2022	64.12	64.28	62.62	62.76	62.64	1,078,500
12 Sept 2022	65.50	65.62	64.96	65.30	65.17	941,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,729.70+20.00(+0.26%)

ASX 2007,513.40+11.70(+0.16%)

AUD/USD0.7145+0.0010(+0.14%)

OIL77.09+0.68(+0.89%)

GOLD1,967.50+24.70(+1.27%)

BTC-AUD33,475.09+906.33(+2.78%)

Get our best money-saving hacks and pro tips now

Brown & Brown, Inc. (BRO)

ALL ORDS
7,729.70
+20.00(+0.26%)

ASX 200
7,513.40
+11.70(+0.16%)

AUD/USD
0.7145
+0.0010(+0.14%)

OIL
77.09
+0.68(+0.89%)

GOLD
1,967.50
+24.70(+1.27%)

BTC-AUD
33,475.09
+906.33(+2.78%)