Brown & Brown, Inc. (BRO)
NYSE: BRO · Real-Time Price · USD
103.01
-0.34 (-0.33%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 103.12 | 103.73 | 102.52 | 103.01 | 103.01 | -0.33% | 1,704,166 |
| Sep 25, 2024 | 104.00 | 104.58 | 102.90 | 103.35 | 103.35 | -0.01% | 1,523,810 |
| Sep 24, 2024 | 101.86 | 103.38 | 101.02 | 103.36 | 103.36 | 1.13% | 3,376,551 |
| Sep 23, 2024 | 101.27 | 102.24 | 100.80 | 102.21 | 102.21 | 1.19% | 2,341,631 |
| Sep 20, 2024 | 101.30 | 101.45 | 99.69 | 101.01 | 101.01 | -0.43% | 3,805,157 |
| Sep 19, 2024 | 102.67 | 102.67 | 101.17 | 101.45 | 101.45 | -1.03% | 3,374,370 |
| Sep 18, 2024 | 103.33 | 103.86 | 102.19 | 102.51 | 102.51 | -0.67% | 2,614,112 |
| Sep 17, 2024 | 104.06 | 104.13 | 102.87 | 103.20 | 103.20 | -0.87% | 1,007,755 |
| Sep 16, 2024 | 103.82 | 104.68 | 103.57 | 104.11 | 104.11 | 0.95% | 1,600,000 |
| Sep 13, 2024 | 102.03 | 103.27 | 101.39 | 103.13 | 103.13 | 0.94% | 1,578,078 |
| Sep 12, 2024 | 100.60 | 102.36 | 100.00 | 102.17 | 102.17 | 1.46% | 1,194,539 |
| Sep 11, 2024 | 102.78 | 102.78 | 99.40 | 100.70 | 100.70 | -2.36% | 1,741,497 |
| Sep 10, 2024 | 103.92 | 104.90 | 103.07 | 103.13 | 103.13 | -0.57% | 1,439,828 |
| Sep 9, 2024 | 104.63 | 105.10 | 103.34 | 103.72 | 103.72 | -0.21% | 1,406,469 |
| Sep 6, 2024 | 104.63 | 105.21 | 103.75 | 103.94 | 103.94 | -0.66% | 1,035,733 |
| Sep 5, 2024 | 105.90 | 105.90 | 103.63 | 104.63 | 104.63 | -1.12% | 994,759 |
| Sep 4, 2024 | 105.14 | 106.02 | 104.99 | 105.82 | 105.82 | 0.82% | 738,930 |
| Sep 3, 2024 | 105.13 | 105.71 | 104.45 | 104.96 | 104.96 | -0.16% | 1,174,693 |
| Aug 30, 2024 | 104.86 | 105.45 | 104.30 | 105.13 | 105.13 | 0.46% | 1,437,928 |
| Aug 29, 2024 | 103.88 | 105.02 | 103.37 | 104.65 | 104.65 | 0.74% | 924,836 |
| Aug 28, 2024 | 103.28 | 104.15 | 102.68 | 103.88 | 103.88 | 0.85% | 686,290 |
| Aug 27, 2024 | 102.39 | 103.10 | 102.20 | 103.00 | 103.00 | 0.75% | 591,308 |
| Aug 26, 2024 | 102.11 | 102.64 | 101.73 | 102.23 | 102.23 | 0.23% | 896,654 |
| Aug 23, 2024 | 103.71 | 103.75 | 101.85 | 102.00 | 102.00 | -1.61% | 935,077 |
| Aug 22, 2024 | 103.62 | 103.87 | 103.12 | 103.67 | 103.67 | 0.20% | 643,142 |
| Aug 21, 2024 | 103.82 | 103.83 | 102.61 | 103.46 | 103.46 | 0.55% | 643,313 |
| Aug 20, 2024 | 102.91 | 103.18 | 102.34 | 102.89 | 102.89 | 0.36% | 1,159,099 |
| Aug 19, 2024 | 101.87 | 102.59 | 101.42 | 102.52 | 102.52 | 0.64% | 768,976 |
| Aug 16, 2024 | 101.39 | 101.94 | 100.89 | 101.87 | 101.87 | 0.67% | 1,458,427 |
| Aug 15, 2024 | 101.66 | 101.80 | 100.47 | 101.19 | 101.19 | -0.11% | 1,211,783 |
| Aug 14, 2024 | 100.12 | 101.37 | 100.01 | 101.30 | 101.30 | 1.36% | 1,113,688 |
| Aug 13, 2024 | 99.92 | 100.22 | 99.16 | 99.94 | 99.94 | 0.38% | 826,118 |
| Aug 12, 2024 | 100.43 | 101.26 | 99.37 | 99.56 | 99.56 | -0.76% | 919,045 |
| Aug 9, 2024 | 100.31 | 100.76 | 99.78 | 100.32 | 100.32 | 0.01% | 604,377 |
| Aug 8, 2024 | 98.76 | 100.60 | 98.76 | 100.31 | 100.31 | 1.54% | 991,610 |
| Aug 7, 2024 | 99.37 | 101.23 | 98.66 | 98.79 | 98.79 | -0.58% | 1,504,291 |
| Aug 6, 2024 | 98.67 | 100.76 | 98.45 | 99.37 | 99.24 | 1.01% | 1,515,083 |
| Aug 5, 2024 | 100.53 | 100.57 | 97.85 | 98.38 | 98.25 | -2.81% | 1,382,291 |
| Aug 2, 2024 | 100.66 | 103.16 | 99.27 | 101.22 | 101.09 | 0.42% | 1,420,825 |
| Aug 1, 2024 | 100.04 | 100.86 | 99.66 | 100.80 | 100.67 | 1.38% | 1,097,034 |
| Jul 31, 2024 | 99.58 | 100.35 | 98.69 | 99.43 | 99.30 | -0.41% | 2,294,142 |
| Jul 30, 2024 | 99.25 | 100.24 | 99.02 | 99.84 | 99.71 | 1.20% | 967,857 |
| Jul 29, 2024 | 99.44 | 99.92 | 98.24 | 98.66 | 98.53 | -0.51% | 1,489,008 |
| Jul 26, 2024 | 98.00 | 99.26 | 97.61 | 99.17 | 99.04 | 1.79% | 960,217 |
| Jul 25, 2024 | 97.93 | 98.74 | 97.21 | 97.43 | 97.30 | -0.13% | 1,458,085 |
| Jul 24, 2024 | 98.05 | 98.36 | 96.77 | 97.56 | 97.43 | -0.50% | 1,733,658 |
| Jul 23, 2024 | 97.00 | 99.08 | 95.44 | 98.05 | 97.92 | 5.25% | 2,871,467 |
| Jul 22, 2024 | 92.80 | 93.71 | 92.38 | 93.16 | 93.04 | 0.76% | 1,209,099 |
| Jul 19, 2024 | 93.66 | 93.66 | 92.29 | 92.46 | 92.34 | -0.83% | 962,467 |
| Jul 18, 2024 | 93.17 | 94.03 | 92.95 | 93.23 | 93.11 | -0.33% | 1,124,172 |
| Jul 17, 2024 | 93.31 | 94.13 | 93.05 | 93.54 | 93.42 | 0.25% | 1,255,326 |
| Jul 16, 2024 | 93.62 | 94.04 | 93.05 | 93.31 | 93.19 | 0.09% | 843,504 |
| Jul 15, 2024 | 93.94 | 94.28 | 93.05 | 93.23 | 93.11 | -0.54% | 886,705 |
| Jul 12, 2024 | 92.38 | 94.12 | 92.11 | 93.74 | 93.62 | 1.92% | 1,331,924 |
| Jul 11, 2024 | 91.19 | 92.22 | 90.94 | 91.97 | 91.85 | 1.14% | 707,996 |
| Jul 10, 2024 | 90.32 | 91.07 | 90.04 | 90.93 | 90.81 | 0.94% | 958,018 |
| Jul 9, 2024 | 90.59 | 90.73 | 89.92 | 90.08 | 89.96 | -0.54% | 726,475 |
| Jul 8, 2024 | 91.00 | 91.36 | 90.53 | 90.57 | 90.45 | 0.06% | 623,254 |
| Jul 5, 2024 | 90.13 | 90.61 | 89.25 | 90.52 | 90.40 | 0.53% | 823,068 |
| Jul 3, 2024 | 89.60 | 90.31 | 88.94 | 90.04 | 89.92 | 0.44% | 708,394 |
| Jul 2, 2024 | 88.55 | 89.68 | 88.31 | 89.65 | 89.53 | 0.61% | 842,251 |
| Jul 1, 2024 | 89.82 | 90.10 | 88.61 | 89.11 | 88.99 | -0.34% | 1,099,758 |
| Jun 28, 2024 | 89.83 | 90.45 | 89.12 | 89.41 | 89.29 | -0.83% | 2,024,288 |
| Jun 27, 2024 | 90.76 | 90.96 | 90.10 | 90.16 | 90.04 | -0.46% | 1,316,206 |
| Jun 26, 2024 | 90.43 | 90.76 | 89.14 | 90.58 | 90.46 | -0.61% | 1,288,803 |
| Jun 25, 2024 | 93.34 | 93.45 | 91.12 | 91.14 | 91.02 | -2.36% | 1,074,801 |
| Jun 24, 2024 | 93.03 | 93.75 | 92.29 | 93.34 | 93.22 | 0.34% | 1,119,035 |
| Jun 21, 2024 | 92.89 | 93.11 | 92.07 | 93.02 | 92.90 | 0.14% | 1,921,661 |
| Jun 20, 2024 | 92.41 | 93.03 | 92.14 | 92.89 | 92.77 | 0.52% | 898,790 |
| Jun 18, 2024 | 92.15 | 93.05 | 91.87 | 92.41 | 92.29 | 0.45% | 966,750 |
| Jun 17, 2024 | 89.83 | 92.12 | 89.72 | 92.00 | 91.88 | 2.13% | 1,144,167 |
| Jun 14, 2024 | 90.10 | 90.50 | 89.74 | 90.08 | 89.96 | -0.49% | 648,624 |
| Jun 13, 2024 | 90.28 | 90.80 | 89.62 | 90.52 | 90.40 | 0.06% | 636,816 |
| Jun 12, 2024 | 89.82 | 90.69 | 89.10 | 90.47 | 90.35 | 0.95% | 803,792 |
| Jun 11, 2024 | 89.53 | 89.69 | 88.68 | 89.62 | 89.50 | -0.02% | 966,028 |
| Jun 10, 2024 | 90.03 | 90.42 | 89.18 | 89.64 | 89.52 | -0.71% | 841,833 |
| Jun 7, 2024 | 89.93 | 90.68 | 89.66 | 90.28 | 90.16 | 0.84% | 993,363 |
| Jun 6, 2024 | 90.31 | 90.47 | 88.88 | 89.53 | 89.41 | -0.52% | 1,081,906 |
| Jun 5, 2024 | 90.00 | 90.15 | 88.85 | 90.00 | 89.88 | 0.11% | 864,604 |
| Jun 4, 2024 | 88.66 | 89.99 | 88.66 | 89.90 | 89.78 | 1.14% | 1,286,274 |
| Jun 3, 2024 | 89.23 | 89.84 | 88.09 | 88.89 | 88.77 | -0.69% | 796,627 |
| May 31, 2024 | 88.30 | 89.65 | 87.88 | 89.51 | 89.39 | 2.01% | 1,859,392 |
| May 30, 2024 | 86.22 | 88.01 | 85.97 | 87.75 | 87.64 | 1.66% | 1,159,097 |
| May 29, 2024 | 87.11 | 87.19 | 86.27 | 86.32 | 86.21 | -1.44% | 1,484,022 |
| May 28, 2024 | 89.06 | 89.18 | 87.47 | 87.58 | 87.47 | -1.99% | 1,568,807 |
| May 24, 2024 | 89.18 | 89.51 | 89.04 | 89.36 | 89.24 | 0.28% | 791,764 |
| May 23, 2024 | 91.03 | 91.18 | 88.99 | 89.11 | 88.99 | -2.25% | 942,704 |
| May 22, 2024 | 90.53 | 91.70 | 89.90 | 91.16 | 91.04 | 1.46% | 1,375,553 |
| May 21, 2024 | 90.07 | 90.50 | 89.84 | 89.85 | 89.73 | -0.01% | 1,495,067 |
| May 20, 2024 | 89.80 | 89.91 | 89.34 | 89.86 | 89.74 | 0.03% | 1,034,833 |
| May 17, 2024 | 89.85 | 89.87 | 89.25 | 89.83 | 89.71 | 0.48% | 1,079,952 |
| May 16, 2024 | 89.46 | 89.98 | 88.99 | 89.40 | 89.28 | 0.79% | 1,149,452 |
| May 15, 2024 | 88.40 | 88.97 | 88.15 | 88.70 | 88.58 | 0.28% | 1,141,272 |
| May 14, 2024 | 87.41 | 88.51 | 87.07 | 88.45 | 88.33 | 1.12% | 1,540,002 |
| May 13, 2024 | 87.02 | 87.77 | 87.02 | 87.47 | 87.36 | 0.46% | 1,561,062 |
| May 10, 2024 | 85.94 | 87.43 | 85.89 | 87.07 | 86.96 | 1.71% | 1,100,390 |
| May 9, 2024 | 84.61 | 85.73 | 84.53 | 85.61 | 85.50 | 0.94% | 851,165 |
| May 8, 2024 | 85.65 | 85.82 | 84.76 | 84.81 | 84.70 | -0.50% | 949,560 |
| May 7, 2024 | 84.60 | 85.33 | 84.47 | 85.24 | 85.13 | 1.22% | 966,977 |
| May 6, 2024 | 84.05 | 84.47 | 83.60 | 84.21 | 84.10 | 0.85% | 1,056,796 |