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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2022	66.10	67.36	63.02	64.42	64.42	3,269,000
24 Jan 2022	62.72	64.94	61.94	64.61	64.61	2,441,600
21 Jan 2022	64.29	64.69	63.11	63.13	63.13	1,798,900
20 Jan 2022	65.25	65.89	64.06	64.24	64.24	1,428,700
19 Jan 2022	66.60	66.60	64.56	64.63	64.63	1,633,300
18 Jan 2022	66.32	66.81	65.52	65.96	65.96	1,724,200
14 Jan 2022	68.30	68.52	66.29	67.05	67.05	1,949,000
13 Jan 2022	69.54	69.54	68.34	68.58	68.58	1,103,000
12 Jan 2022	68.59	69.69	68.23	69.43	69.43	1,430,200
11 Jan 2022	68.26	68.46	67.05	68.35	68.35	1,247,000
10 Jan 2022	68.21	68.52	66.91	68.08	68.08	1,263,900
07 Jan 2022	68.45	68.77	67.58	68.60	68.60	2,321,400
06 Jan 2022	67.58	68.86	67.15	68.54	68.54	1,207,200
05 Jan 2022	69.28	69.37	67.44	67.45	67.45	1,669,300
04 Jan 2022	68.91	69.43	68.25	69.12	69.12	1,600,700
03 Jan 2022	70.40	70.60	68.32	68.79	68.79	1,543,500
31 Dec 2021	69.71	70.75	69.48	70.28	70.28	938,300
30 Dec 2021	70.00	70.18	69.65	69.81	69.81	701,200
29 Dec 2021	69.50	70.12	69.50	69.83	69.83	523,400
28 Dec 2021	69.57	70.07	69.08	69.34	69.34	590,600
27 Dec 2021	68.41	69.48	68.23	69.46	69.46	514,400
23 Dec 2021	68.02	68.38	67.63	68.03	68.03	661,500
22 Dec 2021	66.50	67.62	66.48	67.57	67.57	749,300
21 Dec 2021	66.44	67.12	66.04	66.49	66.49	1,090,800
20 Dec 2021	65.20	66.08	64.41	65.95	65.95	1,669,500
17 Dec 2021	67.06	67.15	65.62	65.87	65.87	3,166,100
16 Dec 2021	68.04	68.53	66.81	67.24	67.24	1,158,200
15 Dec 2021	67.27	68.17	66.61	68.06	68.06	1,586,600
14 Dec 2021	66.86	67.24	65.86	66.96	66.96	1,155,900
13 Dec 2021	67.12	67.45	66.07	66.95	66.95	880,300
10 Dec 2021	67.71	67.77	66.43	67.21	67.21	1,136,100
09 Dec 2021	67.32	67.61	66.98	67.06	67.06	680,000
08 Dec 2021	67.30	67.91	66.67	67.68	67.68	1,561,100
07 Dec 2021	66.42	67.18	66.30	67.05	67.05	1,715,600
06 Dec 2021	65.79	66.39	65.48	65.89	65.89	1,101,800
03 Dec 2021	66.08	66.20	64.57	65.21	65.21	1,446,700
02 Dec 2021	64.05	66.32	63.80	65.87	65.87	1,379,000
01 Dec 2021	65.24	66.07	63.68	63.69	63.69	1,804,200
30 Nov 2021	65.01	65.79	64.22	64.41	64.41	2,310,700
29 Nov 2021	65.47	65.73	64.78	65.41	65.41	797,600
26 Nov 2021	65.33	65.68	64.36	64.76	64.76	810,400
24 Nov 2021	65.52	66.43	65.48	66.34	66.34	949,300
23 Nov 2021	65.27	65.86	64.97	65.81	65.81	1,016,100
22 Nov 2021	64.91	65.97	64.58	65.28	65.28	1,674,500
19 Nov 2021	64.25	65.00	63.65	64.54	64.54	3,440,000
18 Nov 2021	64.84	65.32	64.10	64.14	64.14	888,500
17 Nov 2021	64.87	65.20	64.20	64.72	64.72	939,500
16 Nov 2021	64.42	65.56	64.42	64.93	64.93	1,240,800
15 Nov 2021	64.61	65.03	64.03	64.30	64.30	1,020,400
12 Nov 2021	64.16	64.72	63.89	64.52	64.52	1,236,300
11 Nov 2021	63.10	63.90	62.85	63.69	63.69	1,003,800
10 Nov 2021	62.99	63.48	62.87	63.19	63.19	1,002,600
09 Nov 2021	62.58	63.33	62.51	63.01	63.01	1,391,200
08 Nov 2021	62.36	62.83	61.78	62.71	62.71	1,344,500
05 Nov 2021	61.93	62.27	61.61	61.97	61.97	1,438,300
04 Nov 2021	61.90	62.10	61.25	61.53	61.53	1,437,600
03 Nov 2021	62.78	63.52	61.01	61.82	61.82	1,679,800
02 Nov 2021	61.87	63.12	61.80	62.73	62.73	1,622,300
02 Nov 2021	0.103 Dividend
01 Nov 2021	63.28	63.30	61.40	61.87	61.77	1,523,000
29 Oct 2021	62.98	63.52	62.67	63.11	63.00	1,798,000
28 Oct 2021	62.78	63.43	62.66	62.95	62.85	1,055,400
27 Oct 2021	64.26	64.52	62.29	62.65	62.55	1,807,600
26 Oct 2021	66.35	66.94	63.45	63.90	63.79	2,303,200
25 Oct 2021	66.45	67.24	66.23	66.46	66.35	1,645,900
22 Oct 2021	65.81	66.61	65.64	66.49	66.38	1,188,400
21 Oct 2021	64.88	65.66	64.74	65.63	65.52	1,504,000
20 Oct 2021	64.33	64.77	64.33	64.57	64.46	1,619,600
19 Oct 2021	64.41	64.41	63.65	64.09	63.98	1,388,800
18 Oct 2021	64.05	64.59	63.91	64.01	63.90	1,308,900
15 Oct 2021	63.50	64.72	63.35	64.32	64.21	1,530,700
14 Oct 2021	62.11	63.17	62.02	63.13	63.02	1,208,200
13 Oct 2021	60.69	61.71	60.41	61.63	61.53	1,026,900
12 Oct 2021	60.52	61.35	60.23	60.75	60.65	967,800
11 Oct 2021	60.09	60.87	59.94	60.25	60.15	939,200
08 Oct 2021	59.50	60.07	59.33	59.99	59.89	757,700
07 Oct 2021	59.18	59.87	59.05	59.45	59.35	946,600
06 Oct 2021	57.65	58.83	57.53	58.80	58.70	933,500
05 Oct 2021	57.48	58.47	57.18	58.13	58.03	1,602,400
04 Oct 2021	57.63	58.07	56.79	57.18	57.08	1,398,000
01 Oct 2021	55.70	57.97	55.47	57.60	57.50	2,024,100
30 Sep 2021	56.47	56.58	55.44	55.45	55.36	1,631,700
29 Sep 2021	55.90	56.60	55.90	56.23	56.14	1,093,500
28 Sep 2021	57.25	57.25	55.56	55.79	55.70	1,450,100
27 Sep 2021	58.22	58.22	57.27	57.32	57.22	1,044,600
24 Sep 2021	57.51	58.14	57.46	58.10	58.00	812,300
23 Sep 2021	57.75	58.01	57.15	57.48	57.38	1,162,400
22 Sep 2021	57.06	57.57	56.41	57.40	57.30	1,474,900
21 Sep 2021	56.65	56.98	56.21	56.63	56.54	1,626,800
20 Sep 2021	55.88	56.69	55.62	56.34	56.25	2,672,600
17 Sep 2021	57.66	57.71	56.17	57.01	56.92	48,381,800
16 Sep 2021	57.44	57.57	56.64	57.46	57.36	1,217,300
15 Sep 2021	56.12	57.80	56.03	57.48	57.38	1,390,700
14 Sep 2021	57.44	57.67	55.77	56.10	56.01	2,333,200
13 Sep 2021	58.31	58.31	57.06	57.45	57.35	1,079,000
10 Sep 2021	58.44	58.66	57.71	57.77	57.67	1,147,500
09 Sep 2021	58.63	59.11	58.41	58.43	58.33	1,264,100
08 Sep 2021	58.03	58.60	57.84	58.57	58.47	1,204,900
07 Sep 2021	59.20	59.46	57.91	58.13	58.03	2,508,600
03 Sep 2021	58.49	59.04	58.35	58.94	58.84	777,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,185.65+57.44(+0.47%)

NZD/USD0.6687-0.0004(-0.06%)

NZD/EUR0.5912-0.0001(-0.01%)

ALL ORDS7,248.10-193.40(-2.60%)

ASX 2006,961.60-177.90(-2.49%)

OIL85.24-0.36(-0.42%)

Brown & Brown, Inc. (BRO)

NZX 50
12,185.65
+57.44(+0.47%)

NZD/USD
0.6687
-0.0004(-0.06%)

NZD/EUR
0.5912
-0.0001(-0.01%)

ALL ORDS
7,248.10
-193.40(-2.60%)

ASX 200
6,961.60
-177.90(-2.49%)

OIL
85.24
-0.36(-0.42%)