Brown & Brown, Inc. Common Stock (BRO)

71.82
+0.60 (0.84%)
NYSE · Last Trade: Feb 28th, 8:49 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Brown & Brown, Inc. Common Stock (BRO)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202671.8772.2371.1571.824,191,94471.82
2/26/202670.6271.8470.4071.223,225,97971.22
2/25/202670.0370.6569.2070.052,402,71270.05
2/24/202669.0270.4968.6269.843,141,64169.84
2/23/202669.1970.1668.8169.163,833,80069.16
2/20/202670.0270.2469.1069.592,414,73569.59
2/19/202669.4970.2368.8969.423,077,91769.42
2/18/202668.8569.8668.3869.694,371,45269.69
2/17/202668.9470.1068.4668.835,252,87768.83
2/13/202669.6870.6268.0368.475,035,66068.47
2/12/202668.8969.6767.0469.536,743,54969.53
2/11/202667.1767.5065.6867.027,337,68167.02
2/10/202669.1170.0667.4367.615,264,59467.61
2/09/202673.5173.9968.4668.675,035,39368.67
2/06/202673.0374.1272.9173.782,275,29173.78
2/05/202674.8775.2872.4272.673,121,95172.67
2/04/202671.7674.7671.3374.033,065,87074.03
2/03/202671.0072.2570.4571.963,553,91571.80
2/02/202672.2673.1170.9271.303,096,87571.14
1/30/202672.2772.5871.3272.104,472,25871.93
1/29/202672.7174.0571.4872.103,512,52871.93
1/28/202673.3674.6371.8172.103,598,96971.93
1/27/202674.3076.1873.1074.126,471,33473.95
1/26/202679.3580.2178.7879.622,817,75779.44
1/23/202677.9979.3477.9979.182,734,75279.00
1/22/202677.6278.7077.5278.622,747,38378.44
1/21/202679.2279.9876.3178.072,914,40677.89
1/20/202679.5379.9678.5979.112,951,17678.93
1/16/202679.4080.2179.0080.011,978,93679.83
1/15/202679.3879.8978.5479.752,101,47079.57
1/14/202679.2280.4278.8279.432,838,48479.25
1/13/202679.5479.9877.9579.062,879,86478.88
1/12/202680.6480.7679.0679.612,923,08279.43
1/09/202680.6780.9079.6580.642,233,40380.46
1/08/202679.4881.2578.5980.593,004,84880.41
1/07/202680.1580.9077.8678.812,401,72578.63
1/06/202679.6080.7679.3380.272,909,07480.09
1/05/202677.3080.4777.1579.923,968,86179.74
1/02/202679.7779.7777.3577.622,651,57877.44
12/31/202579.9780.4479.5279.701,760,10179.52
12/30/202580.6381.0480.0180.222,185,63280.04
12/29/202580.9681.4780.6280.861,651,77580.67
12/26/202580.5181.0080.3480.781,105,89580.59
12/24/202579.8580.9479.6580.821,109,24080.63
12/23/202580.5080.5379.1779.962,947,83979.78
12/22/202579.8581.1779.7780.372,790,17480.19
12/19/202580.8681.5780.1480.187,216,35180.00
12/18/202580.4581.5280.0481.072,192,72180.88
12/17/202580.6081.7480.2480.621,842,03480.44
12/16/202582.4682.5880.4080.972,824,88180.78
12/15/202581.7482.3881.5182.332,715,54382.14
12/12/202579.8181.6979.5681.622,675,66581.43
12/11/202578.0579.7978.0579.552,606,76279.37
12/10/202578.2178.5576.8177.512,144,45477.33
12/09/202578.4279.0577.6778.412,395,10178.23
12/08/202577.9578.4477.1077.642,814,00377.46
12/05/202579.8579.8677.6378.372,124,21878.19
12/04/202579.8880.5079.0779.642,249,45079.46
12/03/202579.9680.6479.3079.651,681,71379.47
12/02/202581.3281.7279.7479.842,030,09079.66
12/01/202580.4082.2580.4081.183,065,91180.99