Mail

BRO - Brown & Brown, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	63.03	63.60	62.75	62.87	62.87	986,300
25 May 2023	63.21	63.22	62.42	63.09	63.09	782,100
24 May 2023	62.78	63.37	62.44	63.09	63.09	1,143,000
23 May 2023	65.38	65.61	63.09	63.20	63.20	1,232,100
22 May 2023	66.09	66.52	65.58	65.71	65.71	1,007,900
19 May 2023	66.62	66.92	66.03	66.36	66.36	1,052,400
18 May 2023	65.47	66.31	65.07	66.27	66.27	922,000
17 May 2023	66.05	66.05	65.20	65.36	65.36	794,500
16 May 2023	65.61	66.15	65.28	65.71	65.71	1,044,000
15 May 2023	65.80	65.88	65.40	65.87	65.87	619,600
12 May 2023	66.00	66.16	65.02	65.68	65.68	589,600
11 May 2023	65.49	65.71	65.06	65.66	65.66	718,400
10 May 2023	65.74	66.06	65.07	65.59	65.59	795,300
09 May 2023	65.70	66.10	65.38	65.57	65.57	697,500
08 May 2023	65.17	65.88	65.02	65.75	65.75	823,400
05 May 2023	64.33	65.36	64.32	65.31	65.31	985,000
05 May 2023	0.115 Dividend
04 May 2023	64.69	64.91	63.96	64.11	63.99	1,017,900
03 May 2023	65.29	65.62	64.69	64.70	64.58	1,094,000
02 May 2023	65.71	65.85	64.36	64.92	64.80	1,640,800
01 May 2023	64.22	66.39	64.22	65.83	65.71	2,168,300
28 Apr 2023	63.82	64.70	63.76	64.39	64.27	1,729,100
27 Apr 2023	62.96	64.08	62.77	64.04	63.93	1,549,700
26 Apr 2023	63.00	63.53	62.66	62.82	62.71	1,738,600
25 Apr 2023	60.00	64.18	60.00	63.01	62.90	2,645,700
24 Apr 2023	61.44	61.70	60.88	61.06	60.95	1,447,600
21 Apr 2023	60.88	61.44	60.43	61.40	61.29	8,431,400
20 Apr 2023	60.21	61.00	59.91	60.85	60.74	1,302,900
19 Apr 2023	60.61	60.93	60.18	60.39	60.28	1,198,300
18 Apr 2023	60.60	60.85	59.94	60.35	60.24	1,873,700
17 Apr 2023	58.83	59.81	58.71	59.81	59.70	1,954,200
14 Apr 2023	59.02	59.25	58.48	58.77	58.66	721,200
13 Apr 2023	58.34	59.04	58.05	58.96	58.85	925,600
12 Apr 2023	59.10	59.38	58.17	58.48	58.38	1,529,600
11 Apr 2023	58.58	59.05	58.33	58.91	58.80	756,000
10 Apr 2023	58.73	58.85	58.02	58.42	58.32	801,900
06 Apr 2023	58.81	59.17	58.50	59.14	59.03	799,100
05 Apr 2023	57.60	58.85	57.60	58.84	58.73	1,071,000
04 Apr 2023	57.97	58.26	57.07	57.79	57.69	1,020,000
03 Apr 2023	57.25	57.85	57.21	57.65	57.55	1,115,600
31 Mar 2023	57.22	57.48	56.83	57.42	57.32	852,600
30 Mar 2023	56.74	57.02	56.09	56.62	56.52	878,000
29 Mar 2023	56.37	56.58	55.99	56.42	56.32	819,700
28 Mar 2023	55.78	56.03	55.42	55.78	55.68	789,000
27 Mar 2023	55.80	56.16	55.60	55.79	55.69	862,700
24 Mar 2023	54.62	55.46	54.24	55.36	55.26	929,000
23 Mar 2023	54.64	55.56	54.51	55.06	54.96	948,100
22 Mar 2023	55.91	56.34	54.87	54.88	54.78	1,246,500
21 Mar 2023	55.24	56.01	55.17	55.79	55.69	1,277,500
20 Mar 2023	54.01	54.64	53.63	54.35	54.25	1,630,800
17 Mar 2023	55.01	55.05	53.49	53.80	53.70	2,966,100
16 Mar 2023	53.36	55.59	53.14	55.11	55.01	1,378,000
15 Mar 2023	53.89	54.34	52.82	53.43	53.33	1,502,500
14 Mar 2023	54.92	55.25	54.11	55.04	54.94	1,478,100
13 Mar 2023	54.17	55.11	53.79	54.07	53.97	1,346,900
10 Mar 2023	55.39	55.96	54.46	54.92	54.82	1,363,100
09 Mar 2023	57.03	57.30	55.13	55.43	55.33	1,323,900
08 Mar 2023	56.12	56.94	56.00	56.88	56.78	1,336,600
07 Mar 2023	57.08	57.21	55.90	56.02	55.92	825,700
06 Mar 2023	56.99	57.44	56.85	57.00	56.90	914,500
03 Mar 2023	56.36	56.80	55.85	56.76	56.66	669,900
02 Mar 2023	55.68	56.21	55.37	56.15	56.05	806,000
01 Mar 2023	55.72	56.34	55.54	56.01	55.91	1,279,500
28 Feb 2023	55.89	56.50	55.84	56.07	55.97	1,615,800
27 Feb 2023	57.04	57.09	55.86	55.96	55.86	712,300
24 Feb 2023	56.08	56.54	55.83	56.47	56.37	618,100
23 Feb 2023	56.54	56.97	55.93	56.46	56.36	518,300
22 Feb 2023	56.30	56.85	56.18	56.48	56.38	851,400
21 Feb 2023	57.35	57.40	56.11	56.25	56.15	773,100
17 Feb 2023	57.27	57.78	57.12	57.67	57.57	884,900
16 Feb 2023	57.16	57.75	57.07	57.37	57.27	591,100
15 Feb 2023	56.93	57.97	56.75	57.92	57.82	655,500
14 Feb 2023	58.99	59.07	57.23	57.26	57.16	1,070,400
13 Feb 2023	58.35	58.67	58.15	58.47	58.37	691,500
10 Feb 2023	58.17	58.29	57.61	58.25	58.15	756,900
09 Feb 2023	59.22	59.60	58.19	58.31	58.21	1,064,100
08 Feb 2023	59.56	59.99	58.89	58.96	58.85	873,300
07 Feb 2023	58.68	60.18	58.66	59.97	59.86	1,247,900
06 Feb 2023	58.15	59.14	58.06	59.01	58.90	949,500
03 Feb 2023	58.32	58.48	57.66	58.39	58.29	1,256,000
02 Feb 2023	58.39	58.70	57.67	58.66	58.55	1,472,300
02 Feb 2023	0.115 Dividend
01 Feb 2023	58.04	58.97	57.48	58.40	58.18	1,468,000
31 Jan 2023	57.43	58.56	57.26	58.56	58.34	2,631,700
30 Jan 2023	57.50	57.98	57.38	57.46	57.24	1,244,400
27 Jan 2023	58.27	58.37	57.07	57.60	57.38	1,495,200
26 Jan 2023	58.84	58.93	57.66	58.36	58.14	1,520,200
25 Jan 2023	58.87	59.62	57.57	58.96	58.74	2,003,300
24 Jan 2023	61.77	61.77	57.51	58.71	58.49	2,645,000
23 Jan 2023	61.85	62.22	61.13	61.96	61.73	1,589,100
20 Jan 2023	60.51	61.80	60.18	61.72	61.49	1,280,700
19 Jan 2023	60.25	60.59	59.95	60.25	60.02	897,100
18 Jan 2023	61.26	61.48	60.48	60.63	60.40	986,200
17 Jan 2023	61.27	61.74	61.08	61.18	60.95	988,000
13 Jan 2023	61.15	61.47	60.85	61.27	61.04	669,900
12 Jan 2023	61.95	62.23	61.03	61.66	61.43	1,197,700
11 Jan 2023	60.12	61.73	60.01	61.69	61.46	1,398,600
10 Jan 2023	58.80	59.88	58.77	59.87	59.64	798,200
09 Jan 2023	59.00	59.76	58.78	58.84	58.62	957,700
06 Jan 2023	57.62	59.13	57.26	58.83	58.61	727,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...