Skip to main content

Brown & Brown (NY: BRO )

102.51 -0.69 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 69.83 70.18 69.58 69.88 1,186,992 -0.14(-0.20%)
Jul 28, 2023 70.77 71.01 69.48 70.02 1,019,735 +0.03(+0.04%)
Jul 27, 2023 71.20 71.21 69.90 69.99 1,018,757 -1.08(-1.52%)
Jul 26, 2023 72.17 72.17 70.70 71.07 1,265,454 -0.81(-1.13%)
Jul 25, 2023 71.70 72.40 71.36 71.89 1,570,109 +1.83(+2.61%)
Jul 24, 2023 70.51 70.70 69.97 70.06 1,636,851 -0.57(-0.80%)
Jul 21, 2023 70.77 71.00 70.48 70.63 1,674,798 +0.17(+0.24%)
Jul 20, 2023 69.14 70.46 69.09 70.46 922,289 +1.39(+2.01%)
Jul 19, 2023 68.98 69.36 68.77 69.07 907,576 -0.10(-0.14%)
Jul 18, 2023 69.08 69.51 68.93 69.17 990,044 -0.16(-0.23%)
Jul 17, 2023 68.45 69.72 68.42 69.33 1,126,347 +1.16(+1.70%)
Jul 14, 2023 68.14 68.26 67.58 68.17 830,672 +0.19(+0.28%)
Jul 13, 2023 67.98 68.23 67.51 67.98 947,464 -0.13(-0.19%)
Jul 12, 2023 69.23 69.37 67.96 68.11 1,160,837 -0.77(-1.12%)
Jul 11, 2023 68.22 68.98 68.18 68.88 1,382,821 +0.76(+1.12%)
Jul 10, 2023 67.47 68.62 67.26 68.12 877,047 +0.86(+1.28%)
Jul 07, 2023 66.78 68.04 66.70 67.26 1,386,189 +0.45(+0.67%)
Jul 06, 2023 66.70 67.02 66.26 66.81 1,809,160 -0.07(-0.10%)
Jul 05, 2023 66.35 67.03 66.30 66.88 1,177,487 +0.00(+0.00%)
Jul 03, 2023 67.85 68.05 66.00 66.88 931,526 -1.41(-2.06%)
Jun 30, 2023 67.50 68.69 67.50 68.29 1,384,578 +1.14(+1.70%)
Jun 29, 2023 66.27 67.24 66.08 67.15 1,214,771 +0.88(+1.33%)
Jun 28, 2023 66.22 66.51 65.70 66.26 1,004,205 -0.02(-0.03%)
Jun 27, 2023 65.88 66.77 65.78 66.28 1,295,086 +0.41(+0.62%)
Jun 26, 2023 65.86 66.26 65.45 65.88 1,011,180 -0.02(-0.03%)
Jun 23, 2023 65.69 66.73 65.60 65.90 3,592,079 +0.42(+0.64%)
Jun 22, 2023 66.09 66.09 65.15 65.48 940,505 -0.39(-0.59%)
Jun 21, 2023 65.58 65.95 64.99 65.87 1,264,093 +0.35(+0.53%)
Jun 20, 2023 65.47 66.23 65.22 65.52 1,189,701 -0.20(-0.30%)
Jun 16, 2023 65.56 66.16 65.47 65.72 1,963,658 +0.20(+0.30%)
Jun 15, 2023 64.10 65.71 63.98 65.52 1,205,838 +1.44(+2.24%)
Jun 14, 2023 63.98 64.44 63.56 64.08 918,181 +0.10(+0.16%)
Jun 13, 2023 63.68 64.22 63.42 63.98 1,225,263 +0.19(+0.30%)
Jun 12, 2023 63.49 63.90 62.86 63.79 834,299 +0.28(+0.44%)
Jun 09, 2023 63.16 63.77 62.98 63.52 889,923 +0.17(+0.27%)
Jun 08, 2023 62.73 63.36 62.51 63.35 1,172,942 +0.42(+0.66%)
Jun 07, 2023 63.22 63.34 62.41 62.93 1,087,561 -0.35(-0.55%)
Jun 06, 2023 63.36 63.40 62.77 63.28 669,183 +0.11(+0.17%)
Jun 05, 2023 63.26 63.49 62.81 63.17 815,996 -0.11(-0.17%)
Jun 02, 2023 62.41 63.44 62.34 63.28 908,175 +1.03(+1.66%)
Jun 01, 2023 62.04 62.27 61.21 62.25 744,809 +0.42(+0.67%)
May 31, 2023 62.20 62.36 61.34 61.83 1,722,952 -0.64(-1.03%)
May 30, 2023 62.60 62.98 62.26 62.47 1,138,021 +0.11(+0.18%)
May 26, 2023 62.52 63.09 62.25 62.37 994,302 -0.22(-0.35%)
May 25, 2023 62.70 62.71 61.92 62.58 788,433 +0.00(+0.00%)
May 24, 2023 62.28 62.86 61.94 62.58 1,152,310 -0.11(-0.17%)
May 23, 2023 64.85 65.08 62.58 62.69 1,242,066 -2.49(-3.82%)
May 22, 2023 65.56 65.99 65.05 65.18 1,016,075 -0.64(-0.98%)
May 19, 2023 66.08 66.38 65.50 65.83 1,060,877 +0.09(+0.14%)
May 18, 2023 64.94 65.78 64.55 65.74 929,417 +0.90(+1.39%)
May 17, 2023 65.52 65.52 64.68 64.83 800,902 -0.35(-0.53%)
May 16, 2023 65.08 65.62 64.76 65.18 1,052,441 -0.16(-0.24%)
May 15, 2023 65.27 65.35 64.87 65.34 624,592 +0.19(+0.29%)
May 12, 2023 65.47 65.63 64.50 65.15 594,423 +0.02(+0.03%)
May 11, 2023 64.96 65.18 64.54 65.13 724,228 +0.07(+0.11%)
May 10, 2023 65.21 65.53 64.55 65.06 801,777 +0.02(+0.03%)
May 09, 2023 65.17 65.45 64.85 65.04 703,126 -0.18(-0.27%)
May 08, 2023 64.65 65.35 64.50 65.22 830,079 +0.44(+0.67%)
May 05, 2023 63.81 64.83 63.80 64.79 993,336 +1.30(+2.05%)
May 04, 2023 64.06 64.27 63.33 63.48 1,027,944 -0.58(-0.91%)
May 03, 2023 64.65 64.98 64.06 64.07 1,104,880 -0.22(-0.34%)
May 02, 2023 65.07 65.20 63.73 64.28 1,657,047 -0.90(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.