Brown & Brown Inc. Common Stockのデータ

Brown & Brown Inc. Common Stockの基本情報

名前 Brown & Brown Inc. Common Stock
ティッカー BRO
国 United States
上場年 nan
セクター Finance

Brown & Brown Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.88 44.06 44.71 44.47 1867900.0 44.47
2021-02-12 45.3 44.6 45.22 44.8 830900.0 44.8
2021-02-11 45.49 44.95 45.08 45.3 815400.0 45.3
2021-02-10 45.71 44.95 45.5 45.08 560900.0 45.08
2021-02-09 45.8 45.25 45.51 45.33 726400.0 45.33
2021-02-08 45.51 44.67 44.82 45.5 1610300.0 45.5
2021-02-05 44.94 44.25 44.33 44.77 784600.0 44.77
2021-02-04 44.42 43.36 43.73 43.91 1092800.0 43.91
2021-02-03 44.56 43.53 44.4 43.73 926300.0 43.64
2021-02-02 44.69 43.31 43.4 44.69 1228100.0 44.59
2021-02-01 43.7 42.72 43.35 42.96 1540700.0 42.87
2021-01-29 44.5 43.07 43.56 43.09 1916400.0 43.0
2021-01-28 44.69 43.86 44.19 43.9 1498000.0 43.81
2021-01-27 45.39 44.03 45.19 44.08 1650200.0 43.99
2021-01-26 47.97 45.63 47.28 45.67 1949500.0 45.57
2021-01-25 48.13 47.27 47.42 47.73 1129500.0 47.63
2021-01-22 47.65 47.15 47.43 47.49 726800.0 47.39
2021-01-21 47.98 47.34 47.52 47.46 938300.0 47.36
2021-01-20 47.67 46.55 46.64 47.61 823100.0 47.51
2021-01-19 47.24 46.57 46.76 46.73 794400.0 46.63
2021-01-15 46.75 45.66 45.7 46.3 1000400.0 46.2
2021-01-14 46.66 45.71 46.51 45.75 561100.0 45.65
2021-01-13 46.94 46.19 46.62 46.28 767200.0 46.18
2021-01-12 47.22 46.71 46.89 46.85 574900.0 46.75
2021-01-11 47.85 46.87 47.77 46.98 807900.0 46.88
2021-01-08 48.76 47.45 48.17 48.02 961700.0 47.92
2021-01-07 48.21 47.17 47.45 47.88 1076900.0 47.78
2021-01-06 47.42 45.89 46.58 47.23 1534500.0 47.13
2021-01-05 46.71 46.06 46.48 46.32 932100.0 46.22
2021-01-04 47.5 45.61 47.5 46.35 1370000.0 46.25
2020-12-31 47.54 46.17 46.53 47.41 889600.0 47.31
2020-12-30 46.71 46.0 46.28 46.25 712000.0 46.15
2020-12-29 46.25 45.74 46.08 46.03 648000.0 45.93
2020-12-28 46.78 45.85 46.56 45.88 367300.0 45.78
2020-12-24 46.33 45.74 45.84 46.31 262600.0 46.21
2020-12-23 46.25 45.54 46.0 45.69 852900.0 45.59
2020-12-22 45.97 45.54 45.78 45.69 891900.0 45.59
2020-12-21 46.03 45.01 45.68 46.0 788100.0 45.9
2020-12-18 47.16 45.81 47.13 45.97 2601400.0 45.87
2020-12-17 46.71 46.01 46.04 46.69 763400.0 46.59
2020-12-16 46.94 45.88 46.91 45.97 853300.0 45.87
2020-12-15 46.71 45.52 45.74 46.63 936500.0 46.53
2020-12-14 46.14 45.26 45.37 45.45 1069200.0 45.35
2020-12-11 45.6 44.59 44.59 45.01 1125500.0 44.91
2020-12-10 45.39 44.87 45.02 44.88 869400.0 44.78
2020-12-09 45.62 45.17 45.43 45.23 1025400.0 45.13
2020-12-08 45.51 44.31 44.34 45.33 963500.0 45.23
2020-12-07 45.26 44.45 44.73 44.61 1359700.0 44.52
2020-12-04 45.13 44.5 44.6 44.81 1091300.0 44.71
2020-12-03 45.35 44.51 44.99 44.61 1273200.0 44.52
2020-12-02 45.89 44.62 45.71 45.07 1040000.0 44.97
2020-12-01 45.62 44.9 45.48 45.61 1690700.0 45.51
2020-11-30 45.45 44.87 45.34 45.03 1712600.0 44.93
2020-11-27 45.96 45.36 45.66 45.62 711100.0 45.52
2020-11-25 46.53 45.53 46.32 45.86 1069700.0 45.76
2020-11-24 47.41 46.29 46.76 46.45 1090400.0 46.35
2020-11-23 47.45 46.35 47.37 46.51 1079900.0 46.41
2020-11-20 47.84 46.97 47.49 47.18 1508700.0 47.08
2020-11-19 47.72 46.5 47.05 47.44 839000.0 47.34
2020-11-18 47.53 46.97 47.37 46.99 702400.0 46.89
2020-11-17 47.52 46.93 47.28 47.39 611300.0 47.29
2020-11-16 47.7 47.16 47.52 47.66 643100.0 47.56
2020-11-13 47.19 46.6 46.63 47.16 428800.0 47.06
2020-11-12 47.0 46.06 46.66 46.35 630900.0 46.25
2020-11-11 47.57 46.64 47.56 46.97 640800.0 46.87
2020-11-10 47.25 45.91 46.1 47.19 795500.0 47.09
2020-11-09 48.61 45.77 48.0 45.92 1854000.0 45.82
2020-11-06 45.93 45.5 45.75 45.73 576500.0 45.63
2020-11-05 46.4 45.45 46.13 45.5 746400.0 45.4
2020-11-04 46.46 44.08 44.13 45.89 871000.0 45.79
2020-11-03 44.94 44.18 44.94 44.32 1211100.0 44.23
2020-11-02 44.81 43.89 44.06 44.5 943600.0 44.31
2020-10-30 44.32 43.04 43.38 43.51 1457300.0 43.33
2020-10-29 44.23 43.07 43.94 43.46 1091800.0 43.28
2020-10-28 44.75 43.94 44.54 44.17 1168400.0 43.98
2020-10-27 47.33 44.76 47.25 45.22 1199400.0 45.03
2020-10-26 46.73 45.85 46.36 46.59 1240900.0 46.39
2020-10-23 46.81 46.23 46.8 46.72 791700.0 46.52
2020-10-22 46.95 46.34 46.6 46.64 737400.0 46.44
2020-10-21 47.0 46.42 46.61 46.55 576500.0 46.35
2020-10-20 47.01 46.29 46.56 46.41 577100.0 46.22
2020-10-19 47.71 46.39 47.46 46.46 534300.0 46.26
2020-10-16 47.9 47.3 47.5 47.45 430700.0 47.25
2020-10-15 47.65 46.35 46.59 47.32 696900.0 47.12
2020-10-14 47.95 46.96 47.48 46.98 661500.0 46.78
2020-10-13 48.45 47.27 48.1 47.37 682900.0 47.17
2020-10-12 48.37 47.31 47.51 48.31 590800.0 48.11
2020-10-09 47.5 46.84 47.0 47.22 727900.0 47.02
2020-10-08 46.85 46.32 46.57 46.71 612300.0 46.51
2020-10-07 46.41 45.86 45.96 46.27 764300.0 46.08
2020-10-06 46.47 45.6 45.93 45.73 1044900.0 45.54
2020-10-05 46.0 45.37 45.81 45.73 1004600.0 45.54
2020-10-02 45.9 44.45 44.54 45.36 1003600.0 45.17
2020-10-01 45.71 44.75 45.51 44.94 995200.0 44.75
2020-09-30 45.65 44.94 45.33 45.27 922700.0 45.08
2020-09-29 45.42 44.73 44.83 45.17 1067100.0 44.98
2020-09-28 44.99 44.05 44.28 44.87 783300.0 44.68
2020-09-25 44.0 43.06 43.4 43.94 675800.0 43.76
2020-09-24 44.32 43.16 43.37 43.56 1016100.0 43.38
2020-09-23 44.75 43.31 44.48 43.34 919900.0 43.16
2020-09-22 44.63 43.91 43.94 44.51 864700.0 44.32
2020-09-21 44.42 43.45 44.02 44.02 1663600.0 43.84
2020-09-18 45.52 44.71 45.1 44.8 2466500.0 44.61
2020-09-17 45.07 44.3 44.7 44.76 979000.0 44.57
2020-09-16 45.9 45.13 45.44 45.18 1081500.0 44.99
2020-09-15 45.8 45.09 45.36 45.16 674900.0 44.97
2020-09-14 45.51 44.97 45.11 45.17 947200.0 44.98
2020-09-11 45.22 44.48 45.01 44.64 1022000.0 44.45
2020-09-10 45.66 44.84 45.36 44.86 763900.0 44.67
2020-09-09 45.97 44.44 44.61 45.4 1451400.0 45.21
2020-09-08 45.0 43.47 44.95 44.19 1754300.0 44.0
2020-09-04 46.39 44.47 46.19 45.25 959800.0 45.06
2020-09-03 47.41 45.64 47.39 45.88 771300.0 45.69
2020-09-02 47.29 46.5 46.65 47.18 826300.0 46.98
2020-09-01 46.79 46.13 46.4 46.69 725600.0 46.49
2020-08-31 46.69 45.95 46.07 46.4 882200.0 46.21
2020-08-28 46.38 45.8 46.36 46.21 710900.0 46.02
2020-08-27 46.36 45.81 45.86 46.06 739900.0 45.87
2020-08-26 46.0 45.47 46.0 45.66 1105600.0 45.47
2020-08-25 46.28 45.76 45.99 46.01 723300.0 45.82
2020-08-24 45.88 45.42 45.88 45.72 604400.0 45.53
2020-08-21 45.68 45.21 45.68 45.52 1019700.0 45.33
2020-08-20 46.16 45.66 45.75 45.79 544200.0 45.6
2020-08-19 46.34 45.95 46.09 45.96 391100.0 45.77
2020-08-18 46.29 45.76 45.84 46.09 628500.0 45.9
2020-08-17 46.13 45.7 45.91 46.0 650400.0 45.81
2020-08-14 46.22 45.65 45.72 45.82 433300.0 45.63
2020-08-13 46.01 45.52 45.53 45.82 516900.0 45.63
2020-08-12 46.31 45.74 46.16 45.8 732400.0 45.61
2020-08-11 46.43 45.61 46.25 45.66 971700.0 45.47
2020-08-10 46.34 45.78 46.1 45.93 727600.0 45.74
2020-08-07 46.08 45.45 45.55 46.06 628900.0 45.87
2020-08-06 45.86 45.39 45.57 45.62 714000.0 45.43
2020-08-05 45.79 45.47 45.61 45.63 745900.0 45.44
2020-08-04 45.46 44.91 45.14 45.46 875400.0 45.27
2020-08-03 46.09 45.34 45.5 45.53 930500.0 45.25
2020-07-31 45.48 44.41 44.9 45.47 1761400.0 45.19
2020-07-30 44.89 44.16 44.46 44.76 1004200.0 44.49
2020-07-29 45.19 44.48 44.57 44.96 995800.0 44.69
2020-07-28 46.48 43.5 46.21 44.48 1554700.0 44.21
2020-07-27 45.88 45.3 45.45 45.49 929900.0 45.21
2020-07-24 45.64 44.94 45.15 45.4 1323700.0 45.12
2020-07-23 45.84 44.98 45.0 45.11 1555000.0 44.84
2020-07-22 44.99 44.01 44.01 44.96 1275100.0 44.69
2020-07-21 44.67 43.86 43.92 44.29 1259900.0 44.02
2020-07-20 43.93 43.46 43.51 43.76 730900.0 43.49
2020-07-17 43.97 43.08 43.5 43.7 868300.0 43.44
2020-07-16 43.47 42.22 42.32 43.43 1553200.0 43.17
2020-07-15 42.65 42.19 42.42 42.31 962000.0 42.05
2020-07-14 41.95 40.96 40.96 41.95 1202900.0 41.7
2020-07-13 41.87 40.87 41.77 40.95 889200.0 40.7
2020-07-10 41.43 40.74 41.04 41.42 628900.0 41.17
2020-07-09 41.21 40.27 41.06 40.9 830900.0 40.65
2020-07-08 41.41 40.71 40.86 41.07 1054000.0 40.82
2020-07-07 41.23 40.33 40.47 40.75 1055800.0 40.5
2020-07-06 41.59 40.5 41.56 40.64 1548100.0 40.39
2020-07-02 41.55 40.79 41.35 40.85 1544400.0 40.6
2020-07-01 41.28 40.59 40.71 41.09 1266200.0 40.84
2020-06-30 40.88 39.93 39.95 40.76 1215100.0 40.51
2020-06-29 40.48 39.72 40.48 39.97 1011600.0 39.73
2020-06-26 40.93 39.95 40.67 40.08 1648100.0 39.84
2020-06-25 41.04 39.49 40.14 41.0 1051400.0 40.75
2020-06-24 41.0 39.98 41.0 40.05 1620000.0 39.81
2020-06-23 42.05 41.21 42.03 41.22 983900.0 40.97
2020-06-22 41.86 40.69 41.09 41.43 1319900.0 41.18
2020-06-19 42.38 41.11 42.26 41.13 2047600.0 40.88
2020-06-18 42.5 41.65 41.83 41.86 1052900.0 41.61
2020-06-17 42.42 41.57 41.62 41.98 1336100.0 41.73
2020-06-16 42.6 41.39 42.55 41.55 1412700.0 41.3
2020-06-15 41.59 39.49 39.66 41.34 1394100.0 41.09
2020-06-12 41.92 39.93 41.84 40.67 1974700.0 40.42
2020-06-11 41.99 40.63 41.93 40.64 1636000.0 40.39
2020-06-10 43.46 42.7 42.87 42.85 1496200.0 42.59
2020-06-09 43.44 42.53 42.66 43.05 1126900.0 42.79
2020-06-08 43.05 42.4 42.52 43.04 1500800.0 42.78
2020-06-05 43.73 42.57 43.29 42.73 1189200.0 42.47
2020-06-04 42.33 41.68 42.05 42.04 1006200.0 41.79
2020-06-03 42.47 41.11 41.24 42.3 1228300.0 42.04
2020-06-02 40.94 40.01 40.31 40.9 1019100.0 40.65
2020-06-01 40.42 39.65 40.35 40.24 1129400.0 40.0
2020-05-29 40.44 39.74 40.07 40.2 1753000.0 39.96
2020-05-28 40.56 39.98 40.3 40.25 880000.0 40.01
2020-05-27 40.06 39.39 39.75 39.96 1334900.0 39.72
2020-05-26 39.44 38.89 39.31 39.04 1055200.0 38.8
2020-05-22 38.74 38.07 38.71 38.42 917800.0 38.19
2020-05-21 38.92 38.13 38.21 38.73 1111300.0 38.5
2020-05-20 39.14 38.33 38.71 38.35 1345000.0 38.12
2020-05-19 38.96 38.2 38.33 38.39 1187800.0 38.16
2020-05-18 38.83 37.9 38.0 38.56 1108600.0 38.33
2020-05-15 37.16 36.22 36.61 37.0 1984800.0 36.78
2020-05-14 36.96 35.79 36.24 36.91 1446000.0 36.69
2020-05-13 37.37 36.22 37.15 36.73 1575500.0 36.51
2020-05-12 38.15 37.5 37.98 37.51 1165900.0 37.28
2020-05-11 38.28 37.2 37.2 37.95 1847000.0 37.72
2020-05-08 37.84 37.32 37.63 37.6 1231800.0 37.37
2020-05-07 37.22 36.07 36.07 37.13 1182400.0 36.82
2020-05-06 37.1 35.62 37.0 35.64 1467000.0 35.34
2020-05-05 36.89 35.75 35.77 36.56 1705400.0 36.26
2020-05-04 35.74 34.71 34.83 35.57 1166500.0 35.27
2020-05-01 35.59 34.67 35.24 35.06 1402700.0 34.77
2020-04-30 36.31 35.58 35.87 35.91 3004500.0 35.61
2020-04-29 36.99 35.65 36.52 36.64 1343600.0 36.33
2020-04-28 36.96 34.86 36.01 35.6 2773800.0 35.3
2020-04-27 36.0 34.9 34.9 35.74 1867900.0 35.44
2020-04-24 34.97 34.06 34.74 34.76 1709600.0 34.47
2020-04-23 35.9 34.53 35.77 34.59 1256700.0 34.3
2020-04-22 36.24 35.55 36.2 35.7 1314800.0 35.4
2020-04-21 36.55 35.43 36.33 35.5 1460800.0 35.2
2020-04-20 38.02 36.87 37.78 37.32 1938700.0 37.01
2020-04-17 38.74 37.9 38.55 38.1 1439700.0 37.78
2020-04-16 38.38 37.09 38.3 37.45 1260200.0 37.14
2020-04-15 39.23 37.83 38.82 37.92 1424400.0 37.6
2020-04-14 39.78 38.87 38.94 39.63 1590500.0 39.3
2020-04-13 38.74 37.58 38.71 38.17 1470000.0 37.85
2020-04-09 39.19 37.56 37.69 39.03 1433200.0 38.7
2020-04-08 37.41 35.58 36.38 37.2 1540700.0 36.89
2020-04-07 37.75 35.93 37.56 35.96 1240000.0 35.66
2020-04-06 36.14 34.34 34.96 35.97 1465000.0 35.67
2020-04-03 35.32 33.24 34.38 33.41 1154900.0 33.13
2020-04-02 35.61 33.7 34.0 34.86 1656200.0 34.57
2020-04-01 35.46 33.94 34.84 34.44 2277500.0 34.15
2020-03-31 37.3 35.66 36.83 36.22 2008500.0 35.92
2020-03-30 37.38 35.49 36.21 37.3 1389400.0 36.99
2020-03-27 37.0 34.27 34.41 35.93 1163600.0 35.63
2020-03-26 35.98 33.96 34.63 35.9 1747500.0 35.6
2020-03-25 36.19 34.02 35.45 34.13 2292800.0 33.85
2020-03-24 35.69 32.93 33.31 35.54 2863300.0 35.24
2020-03-23 33.31 30.7 33.31 31.66 1871400.0 31.4
2020-03-20 35.28 33.18 34.63 33.62 2711100.0 33.34
2020-03-19 36.6 33.01 36.55 34.72 2787000.0 34.43
2020-03-18 38.55 34.92 37.67 36.79 3060600.0 36.48
2020-03-17 40.16 37.0 37.92 39.92 3223000.0 39.59
2020-03-16 38.7 35.0 35.86 37.01 2717400.0 36.7
2020-03-13 39.87 36.42 39.28 39.84 2855000.0 39.51
2020-03-12 39.84 37.01 38.59 37.59 2800200.0 37.28
2020-03-11 42.86 40.87 42.52 41.6 2219600.0 41.25
2020-03-10 43.91 41.62 43.19 43.65 2622000.0 43.29
2020-03-09 44.0 40.98 44.0 42.19 2946400.0 41.84
2020-03-06 45.27 43.5 44.44 45.16 1928700.0 44.78
2020-03-05 46.67 45.16 45.97 45.91 1854100.0 45.53
2020-03-04 47.1 45.03 45.27 47.05 1558200.0 46.66
2020-03-03 45.76 43.9 45.38 44.52 2329600.0 44.15
2020-03-02 45.57 43.35 43.59 45.44 3366800.0 45.06
2020-02-28 43.36 41.59 42.83 43.01 2983900.0 42.65
2020-02-27 45.88 44.0 45.61 44.01 1599900.0 43.64
2020-02-26 47.02 46.09 46.42 46.23 1595700.0 45.84
2020-02-25 47.78 46.01 47.54 46.16 2139900.0 45.78
2020-02-24 48.23 47.11 47.48 47.31 1121800.0 46.92
2020-02-21 48.69 48.02 48.4 48.36 1402100.0 47.96
2020-02-20 48.61 47.75 48.27 48.51 1330900.0 48.11
2020-02-19 48.64 48.17 48.33 48.46 1251100.0 48.06
2020-02-18 48.3 47.68 47.86 48.11 984600.0 47.71