Brown & Brown, Inc. (BTW.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| Jul 02, 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
| Jul 01, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
| Jun 28, 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
| Jun 27, 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
| Jun 26, 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | - |
| Jun 25, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| Jun 24, 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
| Jun 21, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| Jun 20, 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | - |
| Jun 19, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| Jun 18, 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
| Jun 17, 2024 | 83.96 | 84.54 | 83.96 | 84.54 | 84.54 | 148 |
| Jun 14, 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
| Jun 13, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
| Jun 12, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
| Jun 11, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
| Jun 10, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
| Jun 07, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
| Jun 06, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| Jun 05, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Jun 04, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
| Jun 03, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| May 31, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
| May 30, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| May 29, 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| May 28, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
| May 27, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
| May 24, 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
| May 23, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
| May 22, 2024 | 82.46 | 82.72 | 82.46 | 82.72 | 82.72 | 100 |
| May 21, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
| May 20, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
| May 17, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
| May 16, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| May 15, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| May 14, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 49 |
| May 13, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| May 10, 2024 | 79.20 | 79.78 | 79.20 | 79.78 | 79.78 | 50 |
| May 09, 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
| May 08, 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| May 07, 2024 | 77.98 | 78.52 | 77.98 | 78.52 | 78.52 | 30 |
| May 06, 2024 | 77.36 | 78.00 | 77.36 | 78.00 | 78.00 | 26 |
| May 03, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
| May 03, 2024 | 0.13 Dividend | |||||
| May 02, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.01 | - |
| Apr 30, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.71 | - |
| Apr 29, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.69 | - |
| Apr 26, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.83 | - |
| Apr 25, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.81 | - |
| Apr 24, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.29 | - |
| Apr 23, 2024 | 77.16 | 78.06 | 77.16 | 78.06 | 77.93 | 200 |
| Apr 22, 2024 | 77.02 | 77.68 | 77.02 | 77.68 | 77.55 | 37 |
| Apr 19, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.39 | - |
| Apr 18, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.31 | - |
| Apr 17, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.79 | - |
| Apr 16, 2024 | 75.96 | 76.62 | 75.96 | 76.62 | 76.49 | 40 |
| Apr 15, 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.69 | - |
| Apr 12, 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.75 | - |
| Apr 11, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.35 | - |
| Apr 10, 2024 | 77.54 | 77.76 | 77.54 | 77.76 | 77.63 | 293 |
| Apr 09, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.37 | - |
| Apr 08, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.13 | - |
| Apr 05, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.23 | - |
| Apr 04, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.53 | - |
| Apr 03, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.79 | - |
| Apr 02, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.95 | - |
| Mar 28, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.20 | - |
| Mar 27, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.55 | - |
| Mar 26, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 78.93 | - |
| Mar 25, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.97 | - |
| Mar 22, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.01 | - |
| Mar 21, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.09 | - |
| Mar 20, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.17 | - |
| Mar 19, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.75 | - |
| Mar 18, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.75 | - |
| Mar 15, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.61 | - |
| Mar 14, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.85 | - |
| Mar 13, 2024 | 78.34 | 79.60 | 78.34 | 79.20 | 79.07 | 529 |
| Mar 12, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.43 | - |
| Mar 11, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.31 | - |
| Mar 08, 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.01 | - |
| Mar 07, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.53 | - |
| Mar 06, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.05 | - |
| Mar 05, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.83 | - |
| Mar 04, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.71 | - |
| Mar 01, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.61 | - |
| Feb 29, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.83 | - |
| Feb 28, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.23 | - |
| Feb 27, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 76.97 | - |
| Feb 26, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.27 | - |
| Feb 23, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.31 | - |
| Feb 22, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.51 | - |
| Feb 21, 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.03 | - |
| Feb 20, 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.21 | - |
| Feb 19, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 76.91 | 30 |
| Feb 16, 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.45 | - |
| Feb 15, 2024 | 76.42 | 77.06 | 76.42 | 77.06 | 76.93 | 27 |
| Feb 14, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.19 | - |
| Feb 13, 2024 | 74.88 | 75.50 | 74.88 | 75.50 | 75.37 | 51 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.