Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Brown & Brown, Inc. (BRO)

107.43
-0.56
(-0.52%)
As of 10:18:20 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025107.98108.26106.37107.43107.43245,061
Apr 29, 2025107.68109.57105.29107.99107.993,284,800
Apr 28, 2025115.00115.45113.93114.88114.882,106,700
Apr 25, 2025116.02116.41111.02114.44114.443,085,500
Apr 24, 2025117.45118.02116.07117.76117.761,150,200
Apr 23, 2025117.72119.06117.19118.20118.201,933,100
Apr 22, 2025115.51117.72114.35117.56117.561,525,000
Apr 21, 2025116.84117.30111.95113.42113.421,722,300
Apr 17, 2025118.55118.74117.08117.22117.221,795,500
Apr 16, 2025120.40120.86118.18118.80118.801,207,700
Apr 15, 2025121.12121.59119.38119.53119.531,866,000
Apr 14, 2025120.20121.70119.28120.90120.901,559,800
Apr 11, 2025117.28118.91115.74118.86118.862,036,000
Apr 10, 2025116.73118.88114.69117.26117.262,482,700
Apr 9, 2025111.22117.17109.97116.64116.642,489,500
Apr 8, 2025116.06117.05110.83112.41112.411,892,200
Apr 7, 2025113.83114.96109.42112.67112.673,560,500
Apr 4, 2025122.39124.14114.72115.01115.012,809,400
Apr 3, 2025123.43125.68123.10124.43124.431,994,600
Apr 2, 2025123.25124.51122.15124.23124.232,024,400
Apr 1, 2025123.98125.68123.28124.11124.112,289,600
Mar 31, 2025123.59124.97123.03124.40124.401,872,900
Mar 28, 2025122.90123.15121.83122.93122.931,650,500
Mar 27, 2025122.26123.24121.42122.90122.901,232,700
Mar 26, 2025121.94122.61121.43121.77121.77903,500
Mar 25, 2025120.98121.85120.02121.39121.391,138,300
Mar 24, 2025119.39121.30119.03120.98120.981,325,300
Mar 21, 2025119.91120.42117.89118.52118.523,022,000
Mar 20, 2025119.69120.97119.12119.80119.801,384,500
Mar 19, 2025119.02120.04118.88119.88119.881,446,100
Mar 18, 2025119.87120.78119.04119.19119.191,646,200
Mar 17, 2025117.41120.15117.24120.08120.082,053,300
Mar 14, 2025118.35119.11117.67118.20118.202,039,500
Mar 13, 2025117.57118.44117.19117.86117.861,900,000
Mar 12, 2025117.93118.06115.51117.28117.282,037,200
Mar 11, 2025119.32119.37117.34117.96117.962,337,700
Mar 10, 2025117.99121.25117.85119.63119.632,445,800
Mar 7, 2025118.12118.85116.06118.65118.652,405,700
Mar 6, 2025118.60119.02117.06118.71118.711,939,100
Mar 5, 2025118.39120.16117.79119.59119.592,257,000
Mar 4, 2025119.68120.61118.83119.17119.172,726,100
Mar 3, 2025118.43120.39118.00119.87119.872,204,400
Feb 28, 2025117.16118.80116.68118.54118.542,261,900
Feb 27, 2025115.00117.15114.71116.50116.501,324,900
Feb 26, 2025114.80115.34114.21114.79114.791,547,200
Feb 25, 2025113.20114.90112.82114.77114.771,271,100
Feb 24, 2025111.96113.19111.57112.60112.601,577,900
Feb 21, 2025111.88112.31110.80111.71111.711,714,700
Feb 20, 2025111.82112.10110.47111.65111.651,483,100
Feb 19, 2025111.34112.35111.06112.31112.311,187,500
Feb 18, 2025110.71111.96110.41111.47111.471,447,500
Feb 14, 2025110.77111.18110.02110.60110.601,454,000
Feb 13, 2025109.80111.02109.25110.93110.931,466,300
Feb 12, 2025107.72109.47107.63109.29109.291,037,000
Feb 11, 2025108.90109.05107.95108.75108.751,226,100
Feb 10, 2025108.35109.15107.64108.91108.912,077,200
Feb 7, 2025107.76108.64107.43108.58108.581,934,900
Feb 6, 2025107.33107.85106.40107.77107.77797,700
Feb 5, 2025 0.15 Dividend
Feb 5, 2025106.52106.97105.65106.79106.791,372,400
Feb 4, 2025105.64106.53104.95105.91105.761,506,600
Feb 3, 2025103.94105.89103.54105.54105.391,497,700
Jan 31, 2025105.09106.03104.51104.66104.511,782,600
Jan 30, 2025104.29105.60103.32105.46105.311,325,700
Jan 29, 2025104.29104.93103.00103.17103.021,632,500
Jan 28, 2025109.06109.06104.23105.02104.872,664,700
Jan 27, 2025106.75108.15105.73107.84107.692,277,600
Jan 24, 2025104.69106.22104.45106.00105.851,480,200
Jan 23, 2025104.90105.68103.56105.23105.081,595,500
Jan 22, 2025106.05106.05105.03105.19105.041,262,500
Jan 21, 2025106.00106.74105.62105.69105.541,841,200
Jan 17, 2025106.17106.32105.24105.55105.404,131,000
Jan 16, 2025104.10106.01103.74105.95105.801,176,400
Jan 15, 2025104.33104.63102.91103.68103.531,082,100
Jan 14, 2025102.94103.67102.06103.63103.481,263,400
Jan 13, 2025101.04102.99100.77102.55102.401,425,200
Jan 10, 2025101.15102.52101.13101.95101.811,902,000
Jan 8, 2025101.62103.15101.30102.53102.381,387,300
Jan 7, 2025101.31102.18100.43101.07100.931,543,000
Jan 6, 2025101.63101.90100.59100.92100.781,376,800
Jan 3, 2025101.12101.87100.40101.59101.451,066,600
Jan 2, 2025102.89102.89100.18100.54100.401,502,200
Dec 31, 2024102.15102.56101.55102.02101.88716,000
Dec 30, 2024102.00102.42101.04101.99101.851,080,600
Dec 27, 2024103.20103.89102.38102.89102.74676,500
Dec 26, 2024102.96103.88102.96103.74103.59588,000
Dec 24, 2024102.53103.94102.19103.85103.70338,300
Dec 23, 2024102.38102.94101.63102.80102.65773,000
Dec 20, 2024102.30103.86101.91102.93102.782,726,000
Dec 19, 2024101.39102.88101.24102.30102.161,762,800
Dec 18, 2024103.25103.78100.86100.93100.791,456,000
Dec 17, 2024103.65103.87102.42103.18103.031,464,600
Dec 16, 2024104.29105.03103.99104.39104.241,357,100
Dec 13, 2024103.83104.33103.41104.19104.041,208,200
Dec 12, 2024104.70105.05103.46103.66103.51952,200
Dec 11, 2024103.53104.19103.23104.11103.961,449,500
Dec 10, 2024104.91105.22102.13102.93102.781,744,000
Dec 9, 2024108.23108.74104.99105.68105.532,024,700
Dec 6, 2024110.24110.69108.55109.18109.031,242,800
Dec 5, 2024111.50111.66110.37110.55110.391,254,400
Dec 4, 2024111.17111.80110.78111.14110.98782,300
Dec 3, 2024112.00112.25110.70111.38111.22990,500
Dec 2, 2024113.22113.22110.85111.63111.47991,100
Nov 29, 2024113.23113.75112.51113.10112.94803,900
Nov 27, 2024113.74114.15112.93113.20113.04777,600
Nov 26, 2024112.08113.96111.71113.42113.261,371,900
Nov 25, 2024111.59112.97111.31111.74111.581,844,500
Nov 22, 2024110.76112.42110.76112.05111.89998,300
Nov 21, 2024109.89111.38109.48110.75110.591,085,000
Nov 20, 2024109.47109.95108.47109.61109.451,031,200
Nov 19, 2024108.93109.75108.18109.35109.20827,300
Nov 18, 2024109.06110.28109.06109.78109.621,231,400
Nov 15, 2024109.12110.28108.34110.05109.891,501,900
Nov 14, 2024111.48111.96109.45109.53109.371,210,300
Nov 13, 2024112.45112.98111.81111.91111.751,255,000
Nov 12, 2024111.94112.97111.82112.42112.26749,300
Nov 11, 2024112.95113.47111.68111.85111.691,132,200
Nov 8, 2024111.51113.26111.04112.43112.271,210,900
Nov 7, 2024110.92111.06109.67110.35110.191,266,000
Nov 6, 2024 0.15 Dividend
Nov 6, 2024114.08114.08107.53110.81110.651,725,300
Nov 5, 2024105.28107.61105.18107.60107.301,030,600
Nov 4, 2024104.57105.48104.10105.45105.15797,300
Nov 1, 2024105.00105.45104.13104.17103.88923,700
Oct 31, 2024105.26106.10104.62104.64104.351,218,700
Oct 30, 2024105.33106.13105.05105.83105.531,611,800
Oct 29, 2024103.69106.91103.36105.04104.752,454,500
Oct 28, 2024104.95105.22103.00103.35103.061,909,500
Oct 25, 2024105.46105.68103.89103.98103.691,157,000
Oct 24, 2024106.21106.55105.25105.28104.981,110,000
Oct 23, 2024105.13106.31104.96106.02105.721,198,000
Oct 22, 2024105.37105.84104.12105.45105.151,769,400
Oct 21, 2024106.35106.49105.39106.05105.751,551,800
Oct 18, 2024107.38107.38105.45106.39106.094,537,600
Oct 17, 2024107.30107.67106.50106.93106.631,378,200
Oct 16, 2024105.58106.58105.40106.33106.031,184,100
Oct 15, 2024106.62107.67105.69105.86105.561,271,000
Oct 14, 2024105.23106.25104.92105.94105.641,077,700
Oct 11, 2024104.25105.10104.05104.75104.46739,000
Oct 10, 2024106.48106.67102.84103.67103.381,175,200
Oct 9, 2024105.22106.37104.82105.86105.561,170,900
Oct 8, 2024103.38105.93103.38105.25104.951,538,300
Oct 7, 2024105.24105.60101.55102.13101.841,857,200
Oct 4, 2024104.89105.76104.47105.65105.351,080,900
Oct 3, 2024105.00105.40104.26104.63104.341,431,500
Oct 2, 2024104.99105.28104.54105.04104.751,563,400
Oct 1, 2024104.00105.67103.53105.01104.721,876,000
Sep 30, 2024102.99103.68102.18103.60103.311,872,500
Sep 27, 2024102.68103.18102.40102.65102.361,460,900
Sep 26, 2024103.12103.73102.52103.01102.721,704,400
Sep 25, 2024104.00104.58102.90103.35103.061,523,800
Sep 24, 2024101.86103.38101.02103.36103.073,376,500
Sep 23, 2024101.27102.24100.80102.21101.922,341,600
Sep 20, 2024101.30101.4599.69101.01100.733,805,200
Sep 19, 2024102.67102.67101.17101.45101.173,374,400
Sep 18, 2024103.33103.86102.19102.51102.222,614,100
Sep 17, 2024104.06104.13102.87103.20102.911,007,800
Sep 16, 2024103.82104.68103.57104.11103.821,600,000
Sep 13, 2024102.03103.27101.39103.13102.841,578,100
Sep 12, 2024100.60102.36100.00102.17101.881,194,500
Sep 11, 2024102.78102.7899.40100.70100.421,741,500
Sep 10, 2024103.92104.90103.07103.13102.841,439,800
Sep 9, 2024104.63105.10103.34103.72103.431,406,500
Sep 6, 2024104.63105.21103.75103.94103.651,035,700
Sep 5, 2024105.90105.90103.63104.63104.34994,800
Sep 4, 2024105.14106.02104.99105.82105.52748,900
Sep 3, 2024105.13105.71104.45104.96104.671,174,700
Aug 30, 2024104.86105.45104.30105.13104.831,437,900
Aug 29, 2024103.88105.02103.37104.65104.36924,800
Aug 28, 2024103.28104.15102.68103.88103.59686,300
Aug 27, 2024102.39103.10102.20103.00102.71591,300
Aug 26, 2024102.11102.64101.73102.23101.94896,700
Aug 23, 2024103.71103.75101.85102.00101.71935,100
Aug 22, 2024103.62103.87103.12103.67103.38643,100
Aug 21, 2024103.82103.83102.61103.46103.17643,300
Aug 20, 2024102.91103.18102.34102.89102.601,159,100
Aug 19, 2024101.87102.59101.42102.52102.23769,000
Aug 16, 2024101.39101.94100.89101.87101.581,458,300
Aug 15, 2024101.66101.80100.47101.19100.911,211,800
Aug 14, 2024100.12101.37100.01101.30101.021,113,700
Aug 13, 202499.92100.2299.1699.9499.66826,100
Aug 12, 2024100.43101.2599.3799.5699.28919,000
Aug 9, 2024100.31100.7699.78100.32100.04604,400
Aug 8, 202498.76100.6098.76100.31100.03991,600
Aug 7, 2024 0.13 Dividend
Aug 7, 202499.37101.2398.6698.7998.511,504,300
Aug 6, 202498.67100.7698.4599.3798.961,514,900
Aug 5, 2024100.53100.5797.8598.3897.981,382,200
Aug 2, 2024100.66103.1699.27101.22100.801,420,800
Aug 1, 2024100.04100.8699.66100.80100.391,097,000
Jul 31, 202499.58100.3598.6999.4399.022,294,100
Jul 30, 202499.25100.2499.0299.8499.43967,800
Jul 29, 202499.4499.9298.2498.6698.251,489,000
Jul 26, 202498.0099.2697.6199.1798.76960,200
Jul 25, 202497.9398.7497.2197.4397.031,458,100
Jul 24, 202498.0598.3696.7797.5697.161,733,700
Jul 23, 202497.0099.0895.4498.0597.652,871,500
Jul 22, 202492.8093.7192.3893.1692.781,209,100
Jul 19, 202493.6693.6692.2992.4692.08962,500
Jul 18, 202493.1794.0392.9593.2392.851,124,200
Jul 17, 202493.3194.1393.0593.5493.161,255,200
Jul 16, 202493.6294.0493.0593.3192.93843,500
Jul 15, 202493.9494.2893.0593.2392.85886,700
Jul 12, 202492.3894.1292.1193.7493.351,331,900
Jul 11, 202491.1992.2290.9491.9791.59708,000
Jul 10, 202490.3291.0790.0490.9390.56958,000
Jul 9, 202490.5990.7389.9290.0889.71726,500
Jul 8, 202491.0091.3690.5390.5790.20623,300
Jul 5, 202490.1390.6189.2590.5290.15823,100
Jul 3, 202489.6090.3188.9490.0489.67708,400
Jul 2, 202488.5589.6888.3189.6589.28842,300
Jul 1, 202489.8290.1088.6189.1188.741,099,800
Jun 28, 202489.8390.4589.1289.4189.042,024,300
Jun 27, 202490.7690.9690.1090.1689.791,316,200
Jun 26, 202490.4390.7689.1490.5890.211,288,800
Jun 25, 202493.3493.4591.1291.1490.771,074,800
Jun 24, 202493.0393.7592.2993.3492.961,119,000
Jun 21, 202492.8993.1192.0793.0292.641,921,700
Jun 20, 202492.4193.0392.1492.8992.51898,700
Jun 18, 202492.1593.0591.8792.4192.03966,800
Jun 17, 202489.8392.1289.7292.0091.621,144,200
Jun 14, 202490.1090.5089.7490.0889.71648,600
Jun 13, 202490.2890.8089.6290.5290.15636,800
Jun 12, 202489.8290.6989.1090.4790.10803,800
Jun 11, 202489.5389.6988.6889.6289.25966,000
Jun 10, 202490.0390.4289.1889.6489.27841,800
Jun 7, 202489.9390.6889.6690.2889.91993,400
Jun 6, 202490.3190.4788.8889.5389.161,081,900
Jun 5, 202490.0090.1588.8590.0089.63864,600
Jun 4, 202488.6689.9988.6689.9089.531,286,300
Jun 3, 202489.2389.8488.0988.8988.52796,600
May 31, 202488.3089.6587.8889.5189.141,859,400
May 30, 202486.2288.0185.9787.7587.391,159,100
May 29, 202487.1187.1986.2786.3285.961,484,000
May 28, 202489.0689.1887.4787.5887.221,568,800
May 24, 202489.1889.5189.0489.3688.99791,800
May 23, 202491.0391.1888.9989.1188.74942,700
May 22, 202490.5391.7089.9091.1690.791,375,500
May 21, 202490.0790.5089.8489.8589.481,495,100
May 20, 202489.8089.9189.3489.8689.491,034,800
May 17, 202489.8589.8789.2589.8389.461,080,000
May 16, 202489.4689.9888.9989.4089.031,149,400
May 15, 202488.4088.9788.1588.7088.341,141,200
May 14, 202487.4188.5187.0788.4588.091,540,000
May 13, 202487.0287.7787.0287.4787.111,561,100
May 10, 202485.9487.4385.8987.0786.711,100,400
May 9, 202484.6185.7384.5385.6185.26851,200
May 8, 202485.6585.8284.7684.8184.46949,600
May 7, 202484.6085.3384.4785.2484.89967,000
May 6, 202484.0584.4783.6084.2183.861,056,800
May 3, 2024 0.13 Dividend
May 3, 202483.4883.6481.7983.5083.161,013,000
May 2, 202482.8383.2182.2882.8582.381,137,900
May 1, 202481.5983.6181.5782.7082.231,332,400
Apr 30, 202481.6282.1381.0781.5481.081,918,700

Related Tickers

AJG Arthur J. Gallagher & Co.
314.75
-0.75%
 
AON Aon plc
347.31
-0.74%
 
ERIE Erie Indemnity Company
347.60
-2.31%
 
MMC Marsh & McLennan Companies, Inc.
219.93
-0.93%
 
WTW Willis Towers Watson Public Limited Company
300.78
-0.59%
 
GSHD Goosehead Insurance, Inc
94.33
-1.66%
 
BWIN The Baldwin Insurance Group, Inc.
40.47
-3.85%
 
CRVL CorVel Corporation
107.00
-1.84%
 
TWFG TWFG, Inc.
30.80
-2.41%
 
CRD-B Crawford & Company
10.45
-0.52%