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 (%)
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%)
May 01, 2023 63.59 65.74 63.59 65.18 2,189,771 +1.43(+2.24%)
Apr 28, 2023 63.19 64.07 63.14 63.76 1,746,958 +0.35(+0.55%)
Apr 27, 2023 62.34 63.45 62.15 63.41 1,565,035 +1.21(+1.94%)
Apr 26, 2023 62.38 62.91 62.05 62.20 1,794,209 -0.19(-0.30%)
Apr 25, 2023 59.41 63.55 59.41 62.39 2,671,920 +1.93(+3.19%)
Apr 24, 2023 60.84 61.09 60.28 60.46 1,460,036 -0.34(-0.55%)
Apr 21, 2023 60.28 60.84 59.84 60.80 8,514,941 +0.54(+0.90%)
Apr 20, 2023 59.62 60.40 59.32 60.25 1,315,808 +0.46(+0.76%)
Apr 19, 2023 60.02 60.33 59.59 59.80 1,210,164 +0.04(+0.07%)
Apr 18, 2023 60.01 60.25 59.35 59.76 1,892,218 +0.53(+0.90%)
Apr 17, 2023 58.25 59.22 58.13 59.22 1,973,599 +1.03(+1.77%)
Apr 14, 2023 58.44 58.67 57.91 58.19 728,355 -0.19(-0.32%)
Apr 13, 2023 57.77 58.46 57.48 58.38 934,818 +0.48(+0.82%)
Apr 12, 2023 58.52 58.80 57.60 57.91 1,544,747 -0.43(-0.73%)
Apr 11, 2023 58.01 58.47 57.76 58.33 763,539 +0.49(+0.84%)
Apr 10, 2023 58.15 58.27 57.45 57.85 809,876 -0.71(-1.22%)
Apr 06, 2023 58.23 58.59 57.93 58.56 807,224 +0.30(+0.51%)
Apr 05, 2023 57.03 58.27 57.03 58.26 1,081,857 +1.04(+1.82%)
Apr 04, 2023 57.40 57.69 56.51 57.22 1,030,113 +0.14(+0.24%)
Apr 03, 2023 56.69 57.28 56.65 57.08 1,126,610 +0.23(+0.40%)
Mar 31, 2023 56.66 56.92 56.27 56.86 861,032 +0.79(+1.41%)
Mar 30, 2023 56.18 56.46 55.54 56.06 886,708 +0.20(+0.35%)
Mar 29, 2023 55.82 56.02 55.44 55.87 827,781 +0.63(+1.15%)
Mar 28, 2023 55.23 55.48 54.88 55.23 796,864 -0.01(-0.02%)
Mar 27, 2023 55.25 55.61 55.05 55.24 871,224 +0.43(+0.78%)
Mar 24, 2023 54.08 54.92 53.71 54.82 938,188 +0.30(+0.54%)
Mar 23, 2023 54.10 55.01 53.98 54.52 957,461 +0.18(+0.33%)
Mar 22, 2023 55.36 55.79 54.33 54.34 1,258,810 -0.90(-1.63%)
Mar 21, 2023 54.70 55.46 54.63 55.24 1,290,149 +1.43(+2.65%)
Mar 20, 2023 53.48 54.10 53.10 53.82 1,646,997 +0.54(+1.02%)
Mar 17, 2023 54.47 54.51 52.97 53.27 2,995,477 -1.30(-2.38%)
Mar 16, 2023 52.84 55.04 52.62 54.57 1,394,598 +1.66(+3.14%)
Mar 15, 2023 53.36 53.81 52.30 52.91 1,517,378 -1.59(-2.93%)
Mar 14, 2023 54.38 54.71 53.58 54.50 1,492,754 +0.96(+1.79%)
Mar 13, 2023 53.64 54.57 53.26 53.54 1,360,203 -0.84(-1.55%)
Mar 10, 2023 54.85 55.41 53.93 54.38 1,376,597 -0.51(-0.92%)
Mar 09, 2023 56.47 56.74 54.59 54.89 1,337,047 -1.44(-2.55%)
Mar 08, 2023 55.57 56.38 55.45 56.32 1,349,872 +0.85(+1.54%)
Mar 07, 2023 56.52 56.65 55.35 55.47 833,866 -0.97(-1.72%)
Mar 06, 2023 56.43 56.88 56.29 56.44 923,545 +0.24(+0.42%)
Mar 03, 2023 55.81 56.24 55.30 56.20 676,560 +0.60(+1.09%)
Mar 02, 2023 55.13 55.66 54.83 55.60 813,983 +0.14(+0.25%)
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.