New Zealand markets closed

Brown & Brown, Inc. (BRO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.42-0.19 (-0.29%)
At close: 04:00PM EST
64.00 -0.42 (-0.65%)
After hours: 04:46PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202266.1067.3663.0264.4264.423,269,000
24 Jan 202262.7264.9461.9464.6164.612,441,600
21 Jan 202264.2964.6963.1163.1363.131,798,900
20 Jan 202265.2565.8964.0664.2464.241,428,700
19 Jan 202266.6066.6064.5664.6364.631,633,300
18 Jan 202266.3266.8165.5265.9665.961,724,200
14 Jan 202268.3068.5266.2967.0567.051,949,000
13 Jan 202269.5469.5468.3468.5868.581,103,000
12 Jan 202268.5969.6968.2369.4369.431,430,200
11 Jan 202268.2668.4667.0568.3568.351,247,000
10 Jan 202268.2168.5266.9168.0868.081,263,900
07 Jan 202268.4568.7767.5868.6068.602,321,400
06 Jan 202267.5868.8667.1568.5468.541,207,200
05 Jan 202269.2869.3767.4467.4567.451,669,300
04 Jan 202268.9169.4368.2569.1269.121,600,700
03 Jan 202270.4070.6068.3268.7968.791,543,500
31 Dec 202169.7170.7569.4870.2870.28938,300
30 Dec 202170.0070.1869.6569.8169.81701,200
29 Dec 202169.5070.1269.5069.8369.83523,400
28 Dec 202169.5770.0769.0869.3469.34590,600
27 Dec 202168.4169.4868.2369.4669.46514,400
23 Dec 202168.0268.3867.6368.0368.03661,500
22 Dec 202166.5067.6266.4867.5767.57749,300
21 Dec 202166.4467.1266.0466.4966.491,090,800
20 Dec 202165.2066.0864.4165.9565.951,669,500
17 Dec 202167.0667.1565.6265.8765.873,166,100
16 Dec 202168.0468.5366.8167.2467.241,158,200
15 Dec 202167.2768.1766.6168.0668.061,586,600
14 Dec 202166.8667.2465.8666.9666.961,155,900
13 Dec 202167.1267.4566.0766.9566.95880,300
10 Dec 202167.7167.7766.4367.2167.211,136,100
09 Dec 202167.3267.6166.9867.0667.06680,000
08 Dec 202167.3067.9166.6767.6867.681,561,100
07 Dec 202166.4267.1866.3067.0567.051,715,600
06 Dec 202165.7966.3965.4865.8965.891,101,800
03 Dec 202166.0866.2064.5765.2165.211,446,700
02 Dec 202164.0566.3263.8065.8765.871,379,000
01 Dec 202165.2466.0763.6863.6963.691,804,200
30 Nov 202165.0165.7964.2264.4164.412,310,700
29 Nov 202165.4765.7364.7865.4165.41797,600
26 Nov 202165.3365.6864.3664.7664.76810,400
24 Nov 202165.5266.4365.4866.3466.34949,300
23 Nov 202165.2765.8664.9765.8165.811,016,100
22 Nov 202164.9165.9764.5865.2865.281,674,500
19 Nov 202164.2565.0063.6564.5464.543,440,000
18 Nov 202164.8465.3264.1064.1464.14888,500
17 Nov 202164.8765.2064.2064.7264.72939,500
16 Nov 202164.4265.5664.4264.9364.931,240,800
15 Nov 202164.6165.0364.0364.3064.301,020,400
12 Nov 202164.1664.7263.8964.5264.521,236,300
11 Nov 202163.1063.9062.8563.6963.691,003,800
10 Nov 202162.9963.4862.8763.1963.191,002,600
09 Nov 202162.5863.3362.5163.0163.011,391,200
08 Nov 202162.3662.8361.7862.7162.711,344,500
05 Nov 202161.9362.2761.6161.9761.971,438,300
04 Nov 202161.9062.1061.2561.5361.531,437,600
03 Nov 202162.7863.5261.0161.8261.821,679,800
02 Nov 202161.8763.1261.8062.7362.731,622,300
02 Nov 20210.103 Dividend
01 Nov 202163.2863.3061.4061.8761.771,523,000
29 Oct 202162.9863.5262.6763.1163.001,798,000
28 Oct 202162.7863.4362.6662.9562.851,055,400
27 Oct 202164.2664.5262.2962.6562.551,807,600
26 Oct 202166.3566.9463.4563.9063.792,303,200
25 Oct 202166.4567.2466.2366.4666.351,645,900
22 Oct 202165.8166.6165.6466.4966.381,188,400
21 Oct 202164.8865.6664.7465.6365.521,504,000
20 Oct 202164.3364.7764.3364.5764.461,619,600
19 Oct 202164.4164.4163.6564.0963.981,388,800
18 Oct 202164.0564.5963.9164.0163.901,308,900
15 Oct 202163.5064.7263.3564.3264.211,530,700
14 Oct 202162.1163.1762.0263.1363.021,208,200
13 Oct 202160.6961.7160.4161.6361.531,026,900
12 Oct 202160.5261.3560.2360.7560.65967,800
11 Oct 202160.0960.8759.9460.2560.15939,200
08 Oct 202159.5060.0759.3359.9959.89757,700
07 Oct 202159.1859.8759.0559.4559.35946,600
06 Oct 202157.6558.8357.5358.8058.70933,500
05 Oct 202157.4858.4757.1858.1358.031,602,400
04 Oct 202157.6358.0756.7957.1857.081,398,000
01 Oct 202155.7057.9755.4757.6057.502,024,100
30 Sep 202156.4756.5855.4455.4555.361,631,700
29 Sep 202155.9056.6055.9056.2356.141,093,500
28 Sep 202157.2557.2555.5655.7955.701,450,100
27 Sep 202158.2258.2257.2757.3257.221,044,600
24 Sep 202157.5158.1457.4658.1058.00812,300
23 Sep 202157.7558.0157.1557.4857.381,162,400
22 Sep 202157.0657.5756.4157.4057.301,474,900
21 Sep 202156.6556.9856.2156.6356.541,626,800
20 Sep 202155.8856.6955.6256.3456.252,672,600
17 Sep 202157.6657.7156.1757.0156.9248,381,800
16 Sep 202157.4457.5756.6457.4657.361,217,300
15 Sep 202156.1257.8056.0357.4857.381,390,700
14 Sep 202157.4457.6755.7756.1056.012,333,200
13 Sep 202158.3158.3157.0657.4557.351,079,000
10 Sep 202158.4458.6657.7157.7757.671,147,500
09 Sep 202158.6359.1158.4158.4358.331,264,100
08 Sep 202158.0358.6057.8458.5758.471,204,900
07 Sep 202159.2059.4657.9158.1358.032,508,600
03 Sep 202158.4959.0458.3558.9458.84777,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...