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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	58.33	59.34	58.10	59.33	59.33	1,434,800
30 Jun 2022	57.66	58.54	57.28	58.34	58.34	1,606,600
29 Jun 2022	57.75	58.16	57.35	58.00	58.00	1,660,000
28 Jun 2022	59.10	59.92	57.68	57.71	57.71	1,061,100
27 Jun 2022	59.09	59.26	58.35	59.02	59.02	1,253,500
24 Jun 2022	57.72	59.11	57.60	59.06	59.06	1,377,700
23 Jun 2022	55.87	57.64	55.66	57.29	57.29	1,578,900
22 Jun 2022	54.24	56.37	54.24	55.49	55.49	1,342,400
21 Jun 2022	54.08	55.10	54.04	54.87	54.87	1,358,700
17 Jun 2022	53.50	54.12	53.10	53.50	53.50	2,002,600
16 Jun 2022	53.80	53.88	52.91	53.28	53.28	1,796,300
15 Jun 2022	55.34	55.88	54.02	54.94	54.94	1,086,100
14 Jun 2022	54.45	55.21	54.09	54.66	54.66	1,372,200
13 Jun 2022	54.60	55.38	53.92	54.49	54.49	1,227,200
10 Jun 2022	55.63	56.48	55.23	55.75	55.75	1,236,900
09 Jun 2022	58.47	58.84	56.81	56.84	56.84	1,058,200
08 Jun 2022	58.73	59.41	58.39	58.44	58.44	924,400
07 Jun 2022	58.36	59.27	58.02	59.25	59.25	978,200
06 Jun 2022	59.35	59.84	58.76	58.92	58.92	1,654,400
03 Jun 2022	58.75	59.38	58.57	58.74	58.74	1,041,400
02 Jun 2022	58.05	59.66	57.61	59.61	59.61	1,310,600
01 Jun 2022	59.52	59.85	57.50	58.01	58.01	1,359,000
31 May 2022	59.47	59.91	58.43	59.37	59.37	8,115,600
27 May 2022	58.40	59.96	58.29	59.95	59.95	2,452,300
26 May 2022	56.80	58.37	56.32	58.10	58.10	2,128,300
25 May 2022	55.78	56.48	55.32	56.18	56.18	2,386,200
24 May 2022	55.67	56.16	54.62	55.96	55.96	1,830,200
23 May 2022	55.63	56.17	54.65	55.97	55.97	2,291,100
20 May 2022	55.23	55.37	53.40	55.00	55.00	5,480,500
19 May 2022	55.03	55.36	53.91	54.71	54.71	3,081,400
18 May 2022	57.63	57.78	55.11	55.26	55.26	1,612,800
17 May 2022	58.05	58.36	57.24	58.28	58.28	1,836,500
16 May 2022	57.78	57.98	57.00	57.46	57.46	1,521,400
13 May 2022	56.60	58.23	56.41	57.90	57.90	1,822,600
12 May 2022	55.88	56.91	55.25	56.06	56.06	2,142,800
11 May 2022	57.28	57.97	55.98	56.09	56.09	2,079,300
10 May 2022	57.14	57.99	56.24	57.55	57.55	2,949,300
09 May 2022	57.86	57.94	56.35	56.58	56.58	2,037,700
06 May 2022	58.47	58.79	57.51	58.24	58.24	1,880,400
06 May 2022	0.103 Dividend
05 May 2022	60.92	61.31	58.25	58.96	58.86	1,538,200
04 May 2022	59.92	61.64	58.82	61.51	61.40	2,328,800
03 May 2022	60.27	61.29	59.69	59.96	59.86	2,099,000
02 May 2022	62.50	62.70	58.55	60.08	59.98	3,251,900
29 Apr 2022	64.96	65.08	61.76	61.98	61.87	3,801,100
28 Apr 2022	65.30	66.20	64.30	65.77	65.66	1,901,300
27 Apr 2022	65.70	66.18	64.52	64.71	64.60	2,062,700
26 Apr 2022	68.72	68.85	65.66	65.68	65.57	2,471,500
25 Apr 2022	67.46	68.63	66.61	68.45	68.33	1,734,000
22 Apr 2022	70.44	70.56	67.63	67.73	67.61	1,370,600
21 Apr 2022	71.59	72.04	70.53	70.68	70.56	1,645,900
20 Apr 2022	70.39	71.27	70.20	71.06	70.94	1,708,000
19 Apr 2022	70.05	70.46	69.55	70.16	70.04	1,553,700
18 Apr 2022	70.54	71.08	69.59	69.92	69.80	1,767,200
14 Apr 2022	71.98	72.38	71.20	71.26	71.14	951,700
13 Apr 2022	71.85	72.19	70.93	71.85	71.72	1,163,700
12 Apr 2022	72.67	73.45	71.69	71.94	71.81	945,400
11 Apr 2022	72.85	73.24	71.89	72.51	72.38	1,067,800
08 Apr 2022	73.41	73.83	72.86	72.96	72.83	930,500
07 Apr 2022	72.92	73.86	72.35	73.40	73.27	1,489,800
06 Apr 2022	71.89	72.99	71.60	72.88	72.75	1,220,600
05 Apr 2022	72.04	73.60	72.01	72.36	72.23	1,057,200
04 Apr 2022	72.41	73.33	72.01	72.20	72.07	1,266,300
01 Apr 2022	72.55	73.51	72.03	72.56	72.43	1,785,900
31 Mar 2022	72.88	74.00	72.27	72.27	72.14	2,290,000
30 Mar 2022	72.43	72.73	72.01	72.71	72.58	1,109,000
29 Mar 2022	72.78	73.17	71.85	72.48	72.35	1,178,700
28 Mar 2022	70.75	72.25	70.70	72.11	71.98	1,687,300
25 Mar 2022	69.25	70.40	69.04	70.37	70.25	1,558,100
24 Mar 2022	68.68	69.41	68.61	68.99	68.87	1,576,000
23 Mar 2022	68.79	69.74	68.60	68.68	68.56	1,832,800
22 Mar 2022	69.84	69.88	68.57	69.21	69.09	2,653,700
21 Mar 2022	69.61	70.23	68.55	69.51	69.39	1,937,900
18 Mar 2022	68.34	69.81	68.06	69.59	69.47	2,982,700
17 Mar 2022	66.73	68.17	66.70	68.03	67.91	1,815,300
16 Mar 2022	66.23	67.54	65.26	66.88	66.76	1,883,700
15 Mar 2022	64.67	66.06	64.27	65.98	65.86	2,258,100
14 Mar 2022	63.33	64.16	62.74	63.56	63.45	1,117,600
11 Mar 2022	63.60	64.19	62.63	62.71	62.60	1,404,000
10 Mar 2022	62.61	63.91	62.61	63.18	63.07	2,235,400
09 Mar 2022	62.40	64.23	61.62	63.54	63.43	2,700,400
08 Mar 2022	66.15	66.33	61.12	61.13	61.02	4,909,300
07 Mar 2022	67.82	68.01	66.10	66.23	66.11	1,548,800
04 Mar 2022	67.59	68.51	66.98	68.41	68.29	1,073,100
03 Mar 2022	68.16	68.87	67.41	68.11	67.99	1,349,600
02 Mar 2022	67.49	68.16	66.81	67.71	67.59	1,426,600
01 Mar 2022	67.43	68.00	66.42	66.87	66.75	2,225,000
28 Feb 2022	66.46	67.86	66.40	67.61	67.49	2,465,700
25 Feb 2022	66.26	67.75	66.10	67.59	67.47	2,262,700
24 Feb 2022	62.87	66.40	62.41	66.15	66.03	2,108,100
23 Feb 2022	65.99	66.30	64.15	64.23	64.12	1,341,300
22 Feb 2022	66.09	66.58	65.09	65.68	65.57	1,689,700
18 Feb 2022	65.62	66.56	65.37	66.14	66.02	1,806,700
17 Feb 2022	66.24	66.55	65.33	65.63	65.52	1,597,000
16 Feb 2022	66.14	66.81	65.71	66.61	66.49	974,900
15 Feb 2022	66.80	67.25	66.19	66.58	66.46	1,031,600
14 Feb 2022	66.73	67.40	65.47	65.98	65.86	1,619,000
11 Feb 2022	69.08	69.27	66.63	66.91	66.79	1,919,900
10 Feb 2022	68.98	70.50	68.68	69.10	68.98	2,943,300
09 Feb 2022	68.65	70.04	68.65	70.02	69.90	1,358,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,753.16-115.54(-1.06%)

NZD/USD0.6210-0.0035(-0.55%)

NZD/EUR0.5948-0.0005(-0.08%)

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

OIL108.46+2.70(+2.55%)

Brown & Brown, Inc. (BRO)

NZX 50
10,753.16
-115.54(-1.06%)

NZD/USD
0.6210
-0.0035(-0.55%)

NZD/EUR
0.5948
-0.0005(-0.08%)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

OIL
108.46
+2.70(+2.55%)