Brown & Brown, Inc. BRO
NYSE · Vereinigte Staaten · Finanzen
$60,90+0,30 (+0,50 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $60,90 | +0,50 % | $60,52 | $61,08 | $60,36 | 1,99M |
| 2026-09-29 | $60,60 | +0,60 % | $59,60 | $60,66 | $59,01 | 2,48M |
| 2026-09-28 | $60,24 | -0,95 % | $60,78 | $60,91 | $60,07 | 1,81M |
| 2026-09-25 | $60,82 | +0,81 % | $60,14 | $61,72 | $60,14 | 2,00M |
| 2026-09-24 | $60,33 | -2,22 % | $62,11 | $62,43 | $60,17 | 1,81M |
| 2026-09-23 | $61,70 | -1,19 % | $61,41 | $62,48 | $61,41 | 2,49M |
| 2026-09-22 | $62,44 | -2,89 % | $64,65 | $64,65 | $61,45 | 3,72M |
| 2026-09-21 | $64,30 | -1,11 % | $65,11 | $65,73 | $64,14 | 2,33M |
| 2026-09-18 | $65,02 | -0,15 % | $64,66 | $65,83 | $64,40 | 5,68M |
| 2026-09-17 | $65,12 | -1,15 % | $67,16 | $67,16 | $64,87 | 2,19M |
| 2026-09-16 | $65,88 | -2,01 % | $66,38 | $67,15 | $65,51 | 1,87M |
| 2026-09-15 | $67,23 | -1,61 % | $67,77 | $68,49 | $67,15 | 2,13M |
| 2026-09-14 | $68,33 | +3,23 % | $67,47 | $68,70 | $67,03 | 2,68M |
| 2026-09-11 | $66,19 | -0,21 % | $67,06 | $67,27 | $65,41 | 1,20M |
| 2026-09-10 | $66,33 | -0,30 % | $67,64 | $67,64 | $66,16 | 1,71M |
| 2026-09-09 | $66,53 | -2,42 % | $67,85 | $67,88 | $66,36 | 1,74M |
| 2026-09-08 | $68,18 | -4,54 % | $70,03 | $70,03 | $68,02 | 2,57M |
| 2026-09-04 | $71,42 | -1,57 % | $71,59 | $72,08 | $71,22 | 1,36M |
| 2026-09-03 | $72,56 | +0,72 % | $72,70 | $74,00 | $72,13 | 1,35M |
| 2026-09-02 | $72,04 | -0,01 % | $72,64 | $73,55 | $71,91 | 1,72M |
| 2026-09-01 | $72,05 | -0,17 % | $72,74 | $73,09 | $71,51 | 1,46M |
| 2026-08-31 | $72,17 | -1,56 % | $72,36 | $72,50 | $71,71 | 2,11M |
| 2026-08-28 | $73,31 | +2,69 % | $71,82 | $73,66 | $71,70 | 1,40M |
| 2026-08-27 | $71,39 | -1,91 % | $71,79 | $72,56 | $71,22 | 1,51M |
| 2026-08-26 | $72,78 | -0,76 % | $72,84 | $73,76 | $72,60 | 1,72M |
| 2026-08-25 | $73,34 | -1,72 % | $73,86 | $74,49 | $73,19 | 1,29M |
| 2026-08-24 | $74,62 | +2,33 % | $73,39 | $74,77 | $73,34 | 1,32M |
| 2026-08-21 | $72,92 | +1,17 % | $71,98 | $73,42 | $71,33 | 1,31M |
| 2026-08-20 | $72,08 | +0,83 % | $71,57 | $72,74 | $70,84 | 1,46M |
| 2026-08-19 | $71,49 | +3,06 % | $69,65 | $72,23 | $69,43 | 1,55M |
| 2026-08-18 | $69,37 | +0,74 % | $69,61 | $70,87 | $69,32 | 2,11M |
| 2026-08-17 | $68,86 | -2,38 % | $69,92 | $70,65 | $68,71 | 1,69M |
| 2026-08-14 | $70,54 | -1,49 % | $71,36 | $71,46 | $70,50 | 1,65M |
| 2026-08-13 | $71,61 | +0,77 % | $71,64 | $71,79 | $69,99 | 2,24M |
| 2026-08-12 | $71,06 | -0,53 % | $70,19 | $71,10 | $69,71 | 1,84M |
| 2026-08-11 | $71,44 | -0,22 % | $70,81 | $71,92 | $70,12 | 2,04M |
| 2026-08-10 | $71,60 | +0,24 % | $70,68 | $71,64 | $70,06 | 1,79M |
| 2026-08-07 | $71,43 | +0,35 % | $70,35 | $72,19 | $69,96 | 1,67M |
| 2026-08-06 | $71,18 | +0,32 % | $71,56 | $71,83 | $70,46 | 1,78M |
| 2026-08-05 | $70,95 | -0,31 % | $71,38 | $71,63 | $70,35 | 2,17M |
| 2026-08-04 | $71,17 | -0,85 % | $70,53 | $71,71 | $70,13 | 2,19M |
| 2026-08-03 | $71,78 | +1,96 % | $71,40 | $73,63 | $71,12 | 2,55M |
| 2026-07-31 | $70,40 | -0,66 % | $69,94 | $70,90 | $69,28 | 2,74M |
| 2026-07-30 | $70,87 | -5,34 % | $73,68 | $74,44 | $69,79 | 4,14M |
| 2026-07-29 | $74,87 | +1,66 % | $72,49 | $75,63 | $71,87 | 3,55M |
| 2026-07-28 | $73,65 | +5,67 % | $68,97 | $74,14 | $67,67 | 4,93M |
| 2026-07-27 | $69,70 | +3,02 % | $68,28 | $70,27 | $67,88 | 2,79M |
| 2026-07-24 | $67,66 | +2,92 % | $65,45 | $67,77 | $65,26 | 2,66M |
| 2026-07-23 | $65,74 | +0,54 % | $65,43 | $65,81 | $64,99 | 2,17M |
| 2026-07-22 | $65,39 | -1,88 % | $66,99 | $67,21 | $64,82 | 3,92M |
| 2026-07-21 | $66,64 | -3,34 % | $68,01 | $69,07 | $66,22 | 3,58M |
| 2026-07-20 | $68,94 | -0,59 % | $69,11 | $69,59 | $68,25 | 2,96M |
| 2026-07-17 | $69,35 | -0,13 % | $70,57 | $71,37 | $68,71 | 2,81M |
| 2026-07-16 | $69,44 | +3,86 % | $67,68 | $70,00 | $67,54 | 4,69M |
| 2026-07-15 | $66,86 | -2,39 % | $67,78 | $68,77 | $66,61 | 2,72M |
| 2026-07-14 | $68,50 | -1,03 % | $68,10 | $68,85 | $67,57 | 2,66M |
| 2026-07-13 | $69,21 | +2,29 % | $68,50 | $69,34 | $68,42 | 1,86M |
| 2026-07-10 | $67,66 | -0,27 % | $68,56 | $68,76 | $67,35 | 1,24M |
| 2026-07-09 | $67,84 | -0,83 % | $67,78 | $67,99 | $67,22 | 1,78M |
| 2026-07-08 | $68,41 | -1,24 % | $69,00 | $69,39 | $68,10 | 1,79M |
| 2026-07-07 | $69,27 | +1,23 % | $69,39 | $70,50 | $69,04 | 2,43M |
| 2026-07-06 | $68,43 | -2,24 % | $68,86 | $69,17 | $67,62 | 2,51M |
| 2026-07-02 | $70,00 | +3,92 % | $68,36 | $70,08 | $67,10 | 2,38M |
| 2026-07-01 | $67,36 | +5,00 % | $64,80 | $68,16 | $64,52 | 2,73M |
| 2026-06-30 | $64,15 | +0,30 % | $64,33 | $64,92 | $62,58 | 2,50M |
| 2026-06-29 | $63,96 | -0,40 % | $64,06 | $64,38 | $63,33 | 2,94M |
| 2026-06-26 | $64,22 | +5,57 % | $62,35 | $64,31 | $61,56 | 4,41M |
| 2026-06-25 | $60,83 | -1,57 % | $60,93 | $62,15 | $60,79 | 2,91M |
| 2026-06-24 | $61,80 | +2,32 % | $61,00 | $62,34 | $60,53 | 4,58M |
| 2026-06-23 | $60,40 | +3,71 % | $59,18 | $60,65 | $59,13 | 3,66M |
| 2026-06-22 | $58,24 | -1,46 % | $58,51 | $59,84 | $58,14 | 3,25M |
| 2026-06-18 | $59,10 | +0,10 % | $59,05 | $59,11 | $58,05 | 5,74M |
| 2026-06-17 | $59,04 | -1,11 % | $59,42 | $61,00 | $58,52 | 3,04M |
| 2026-06-16 | $59,70 | +0,71 % | $59,56 | $60,10 | $59,29 | 2,40M |
| 2026-06-15 | $59,28 | -1,18 % | $59,34 | $60,23 | $58,90 | 2,82M |
| 2026-06-12 | $59,99 | +0,07 % | $59,98 | $60,60 | $59,04 | 2,03M |
| 2026-06-11 | $59,95 | -0,38 % | $61,13 | $61,13 | $59,83 | 2,94M |
| 2026-06-10 | $60,18 | +1,81 % | $60,12 | $61,58 | $59,21 | 3,27M |
| 2026-06-09 | $59,11 | +1,91 % | $57,70 | $59,58 | $57,44 | 3,11M |
| 2026-06-08 | $58,00 | -1,46 % | $57,89 | $58,52 | $57,36 | 3,02M |
| 2026-06-05 | $58,86 | +2,58 % | $58,26 | $59,26 | $58,05 | 2,28M |
| 2026-06-04 | $57,38 | +4,06 % | $56,50 | $58,03 | $56,25 | 3,07M |
| 2026-06-03 | $55,14 | -2,56 % | $56,10 | $56,56 | $55,01 | 2,88M |
| 2026-06-02 | $56,59 | -0,68 % | $56,52 | $57,12 | $55,40 | 3,83M |
| 2026-06-01 | $56,98 | +1,30 % | $56,13 | $58,30 | $56,11 | 4,51M |
| 2026-05-29 | $56,25 | -1,04 % | $56,60 | $57,24 | $55,99 | 3,71M |
| 2026-05-28 | $56,84 | +0,05 % | $56,84 | $57,46 | $56,08 | 3,44M |
| 2026-05-27 | $56,81 | -0,32 % | $56,90 | $58,70 | $56,67 | 2,86M |
| 2026-05-26 | $56,99 | -1,44 % | $57,34 | $58,00 | $56,99 | 2,63M |
| 2026-05-22 | $57,82 | -1,20 % | $58,49 | $58,88 | $57,31 | 2,55M |