Canada markets open in 9 hours 7 minutes

Brown & Brown, Inc. (BRO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.70+1.16 (+1.42%)
At close: 04:00PM EDT
82.70 0.00 (0.00%)
After hours: 04:54PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202481.5983.6181.5782.7082.701,332,400
Apr 30, 202481.6282.1381.0781.5481.541,918,700
Apr 29, 202481.4681.7780.9181.5481.541,167,500
Apr 26, 202481.7682.1580.8781.4681.461,710,300
Apr 25, 202482.1782.6581.5082.2882.281,608,800
Apr 24, 202482.7582.8881.6982.1382.131,520,900
Apr 23, 202482.6183.5081.4982.9382.931,902,800
Apr 22, 202483.0083.2182.3482.5082.501,546,400
Apr 19, 202481.3382.1981.1582.1782.171,405,900
Apr 18, 202481.4881.8680.8981.1381.131,338,800
Apr 17, 202481.1581.3580.3380.6280.621,016,300
Apr 16, 202481.4381.7080.9080.9280.921,111,100
Apr 15, 202483.0983.1381.0181.0381.031,661,800
Apr 12, 202481.9383.0581.5981.9081.901,327,700
Apr 11, 202483.0483.3082.2882.6582.651,138,700
Apr 10, 202483.9984.3083.4383.6083.601,228,100
Apr 09, 202485.5385.7683.7184.5684.561,191,400
Apr 08, 202485.3186.0484.9285.5185.511,512,900
Apr 05, 202484.1485.5783.9785.1585.151,216,600
Apr 04, 202485.9186.0783.7783.9483.941,456,100
Apr 03, 202485.3586.1085.3585.4985.491,256,800
Apr 02, 202486.4486.9885.3485.5185.511,212,100
Apr 01, 202487.3187.3186.3086.3286.32952,000
Mar 28, 202487.5287.9987.1987.5487.541,072,300
Mar 27, 202486.9487.4286.5087.2687.261,113,500
Mar 26, 202485.7086.5485.5886.4286.421,032,400
Mar 25, 202485.9286.1985.7385.9085.90580,200
Mar 22, 202486.5286.6685.9386.0086.00909,800
Mar 21, 202486.5786.9585.9586.0486.041,174,600
Mar 20, 202485.9087.0085.5486.7086.701,005,700
Mar 19, 202485.2785.6484.8485.4885.48801,600
Mar 18, 202484.9185.4984.9185.0185.01849,500
Mar 15, 202483.5985.1583.1984.9484.941,872,300
Mar 14, 202485.5085.8384.5184.9984.991,163,300
Mar 13, 202485.0085.7784.8585.5185.511,102,400
Mar 12, 202484.8586.2284.8085.9085.90925,700
Mar 11, 202485.5185.5984.6884.8884.881,066,400
Mar 08, 202485.7986.0384.8385.1985.191,150,100
Mar 07, 202485.3686.5385.0985.8585.851,369,700
Mar 06, 202484.1785.2184.0685.1185.111,056,800
Mar 05, 202483.5084.2183.2684.1084.10978,900
Mar 04, 202483.3084.1483.2083.9583.95750,700
Mar 01, 202483.9884.0183.1583.7483.74883,400
Feb 29, 202484.8484.8483.7884.2184.211,674,200
Feb 28, 202484.3684.8784.1884.7884.78815,300
Feb 27, 202483.5784.2283.1484.1184.11944,200
Feb 26, 202484.2884.7384.0284.0584.05808,400
Feb 23, 202484.6084.6083.9184.2484.24860,100
Feb 22, 202483.5084.2383.0584.1284.12888,600
Feb 21, 202482.9883.0482.1782.8482.84964,100
Feb 20, 202482.3783.1781.8982.7082.701,515,900
Feb 16, 202482.9683.3182.3582.6982.692,442,100
Feb 15, 202482.4082.9082.0382.7382.731,462,500
Feb 14, 202481.0582.2880.9582.2082.201,190,400
Feb 13, 202481.0481.5280.3980.9580.951,143,000
Feb 12, 202481.0081.1280.4780.9480.941,359,100
Feb 09, 202479.8481.0179.7581.0081.001,243,300
Feb 08, 202478.8980.1778.7079.9579.951,506,700
Feb 07, 202478.6679.4278.4078.9378.931,007,100
Feb 06, 202477.4978.6477.4778.4178.411,378,800
Feb 05, 202477.6077.8577.1277.5977.591,041,900
Feb 02, 202477.8678.4177.6577.6977.691,090,500
Feb 01, 202477.1177.8875.7977.7977.791,346,000
Feb 01, 20240.13 Dividend
Jan 31, 202478.5478.7777.4877.5677.431,667,100
Jan 30, 202477.2078.3377.1678.3078.171,369,200
Jan 29, 202476.9477.2176.1777.0876.951,614,000
Jan 26, 202477.0777.1976.1476.8876.751,197,300
Jan 25, 202477.5977.8076.0577.1977.061,834,600
Jan 24, 202479.4679.5077.3377.6077.471,745,100
Jan 23, 202479.5079.9978.0978.9178.782,822,500
Jan 22, 202475.0075.4574.6975.2975.162,035,400
Jan 19, 202474.7375.2674.4374.8374.701,996,500
Jan 18, 202473.5074.3173.2374.1574.032,450,600
Jan 17, 202474.5775.4074.2474.4774.351,749,800
Jan 16, 202474.5975.0474.3274.5574.432,453,800
Jan 12, 202473.4574.9373.2174.4874.362,389,600
Jan 11, 202472.8473.2672.1972.8572.731,050,500
Jan 10, 202471.7573.0071.7072.9472.821,026,800
Jan 09, 202471.7971.9170.9971.8771.751,200,600
Jan 08, 202471.0972.2270.8972.1972.071,493,700
Jan 05, 202470.5670.6669.2469.6069.481,737,200
Jan 04, 202469.7470.6769.7270.4870.361,401,700
Jan 03, 202470.6670.9469.2569.4569.332,041,600
Jan 02, 202471.0271.5370.5870.7570.631,231,500
Dec 29, 202370.8971.1970.5171.1170.991,043,100
Dec 28, 202370.9271.2270.6870.9270.80712,600
Dec 27, 202370.1670.7369.8370.6070.48854,400
Dec 26, 202370.2070.4069.8970.3670.24876,600
Dec 22, 202370.6270.9169.9170.4870.36824,100
Dec 21, 202369.4470.5569.1970.4170.291,235,000
Dec 20, 202370.7371.2769.6469.6769.551,168,700
Dec 19, 202371.0571.7570.6870.9370.811,627,000
Dec 18, 202370.0771.3969.8071.0370.911,906,600
Dec 15, 202370.1270.5169.1369.4769.353,319,100
Dec 14, 202375.3175.3171.1971.9671.842,904,500
Dec 13, 202375.9676.2575.5675.7775.64972,200
Dec 12, 202374.9575.7774.6275.7575.621,176,100
Dec 11, 202374.4475.3674.2074.9974.861,259,000
Dec 08, 202374.0074.3073.6074.1574.03821,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...