New Zealand markets closed

Brown & Brown, Inc. (BRO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.33+0.99 (+1.70%)
At close: 04:00PM EDT
59.33 0.00 (0.00%)
After hours: 04:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202258.3359.3458.1059.3359.331,434,800
30 Jun 202257.6658.5457.2858.3458.341,606,600
29 Jun 202257.7558.1657.3558.0058.001,660,000
28 Jun 202259.1059.9257.6857.7157.711,061,100
27 Jun 202259.0959.2658.3559.0259.021,253,500
24 Jun 202257.7259.1157.6059.0659.061,377,700
23 Jun 202255.8757.6455.6657.2957.291,578,900
22 Jun 202254.2456.3754.2455.4955.491,342,400
21 Jun 202254.0855.1054.0454.8754.871,358,700
17 Jun 202253.5054.1253.1053.5053.502,002,600
16 Jun 202253.8053.8852.9153.2853.281,796,300
15 Jun 202255.3455.8854.0254.9454.941,086,100
14 Jun 202254.4555.2154.0954.6654.661,372,200
13 Jun 202254.6055.3853.9254.4954.491,227,200
10 Jun 202255.6356.4855.2355.7555.751,236,900
09 Jun 202258.4758.8456.8156.8456.841,058,200
08 Jun 202258.7359.4158.3958.4458.44924,400
07 Jun 202258.3659.2758.0259.2559.25978,200
06 Jun 202259.3559.8458.7658.9258.921,654,400
03 Jun 202258.7559.3858.5758.7458.741,041,400
02 Jun 202258.0559.6657.6159.6159.611,310,600
01 Jun 202259.5259.8557.5058.0158.011,359,000
31 May 202259.4759.9158.4359.3759.378,115,600
27 May 202258.4059.9658.2959.9559.952,452,300
26 May 202256.8058.3756.3258.1058.102,128,300
25 May 202255.7856.4855.3256.1856.182,386,200
24 May 202255.6756.1654.6255.9655.961,830,200
23 May 202255.6356.1754.6555.9755.972,291,100
20 May 202255.2355.3753.4055.0055.005,480,500
19 May 202255.0355.3653.9154.7154.713,081,400
18 May 202257.6357.7855.1155.2655.261,612,800
17 May 202258.0558.3657.2458.2858.281,836,500
16 May 202257.7857.9857.0057.4657.461,521,400
13 May 202256.6058.2356.4157.9057.901,822,600
12 May 202255.8856.9155.2556.0656.062,142,800
11 May 202257.2857.9755.9856.0956.092,079,300
10 May 202257.1457.9956.2457.5557.552,949,300
09 May 202257.8657.9456.3556.5856.582,037,700
06 May 202258.4758.7957.5158.2458.241,880,400
06 May 20220.103 Dividend
05 May 202260.9261.3158.2558.9658.861,538,200
04 May 202259.9261.6458.8261.5161.402,328,800
03 May 202260.2761.2959.6959.9659.862,099,000
02 May 202262.5062.7058.5560.0859.983,251,900
29 Apr 202264.9665.0861.7661.9861.873,801,100
28 Apr 202265.3066.2064.3065.7765.661,901,300
27 Apr 202265.7066.1864.5264.7164.602,062,700
26 Apr 202268.7268.8565.6665.6865.572,471,500
25 Apr 202267.4668.6366.6168.4568.331,734,000
22 Apr 202270.4470.5667.6367.7367.611,370,600
21 Apr 202271.5972.0470.5370.6870.561,645,900
20 Apr 202270.3971.2770.2071.0670.941,708,000
19 Apr 202270.0570.4669.5570.1670.041,553,700
18 Apr 202270.5471.0869.5969.9269.801,767,200
14 Apr 202271.9872.3871.2071.2671.14951,700
13 Apr 202271.8572.1970.9371.8571.721,163,700
12 Apr 202272.6773.4571.6971.9471.81945,400
11 Apr 202272.8573.2471.8972.5172.381,067,800
08 Apr 202273.4173.8372.8672.9672.83930,500
07 Apr 202272.9273.8672.3573.4073.271,489,800
06 Apr 202271.8972.9971.6072.8872.751,220,600
05 Apr 202272.0473.6072.0172.3672.231,057,200
04 Apr 202272.4173.3372.0172.2072.071,266,300
01 Apr 202272.5573.5172.0372.5672.431,785,900
31 Mar 202272.8874.0072.2772.2772.142,290,000
30 Mar 202272.4372.7372.0172.7172.581,109,000
29 Mar 202272.7873.1771.8572.4872.351,178,700
28 Mar 202270.7572.2570.7072.1171.981,687,300
25 Mar 202269.2570.4069.0470.3770.251,558,100
24 Mar 202268.6869.4168.6168.9968.871,576,000
23 Mar 202268.7969.7468.6068.6868.561,832,800
22 Mar 202269.8469.8868.5769.2169.092,653,700
21 Mar 202269.6170.2368.5569.5169.391,937,900
18 Mar 202268.3469.8168.0669.5969.472,982,700
17 Mar 202266.7368.1766.7068.0367.911,815,300
16 Mar 202266.2367.5465.2666.8866.761,883,700
15 Mar 202264.6766.0664.2765.9865.862,258,100
14 Mar 202263.3364.1662.7463.5663.451,117,600
11 Mar 202263.6064.1962.6362.7162.601,404,000
10 Mar 202262.6163.9162.6163.1863.072,235,400
09 Mar 202262.4064.2361.6263.5463.432,700,400
08 Mar 202266.1566.3361.1261.1361.024,909,300
07 Mar 202267.8268.0166.1066.2366.111,548,800
04 Mar 202267.5968.5166.9868.4168.291,073,100
03 Mar 202268.1668.8767.4168.1167.991,349,600
02 Mar 202267.4968.1666.8167.7167.591,426,600
01 Mar 202267.4368.0066.4266.8766.752,225,000
28 Feb 202266.4667.8666.4067.6167.492,465,700
25 Feb 202266.2667.7566.1067.5967.472,262,700
24 Feb 202262.8766.4062.4166.1566.032,108,100
23 Feb 202265.9966.3064.1564.2364.121,341,300
22 Feb 202266.0966.5865.0965.6865.571,689,700
18 Feb 202265.6266.5665.3766.1466.021,806,700
17 Feb 202266.2466.5565.3365.6365.521,597,000
16 Feb 202266.1466.8165.7166.6166.49974,900
15 Feb 202266.8067.2566.1966.5866.461,031,600
14 Feb 202266.7367.4065.4765.9865.861,619,000
11 Feb 202269.0869.2766.6366.9166.791,919,900
10 Feb 202268.9870.5068.6869.1068.982,943,300
09 Feb 202268.6570.0468.6570.0269.901,358,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...