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, 2018 26.50 26.58 26.26 26.44 1,048,166 -0.05(-0.18%)
May 30, 2018 26.22 26.62 26.22 26.49 1,042,813 +0.48(+1.83%)
May 29, 2018 26.24 26.31 25.88 26.02 988,272 -0.46(-1.73%)
May 25, 2018 26.47 26.47 26.47 0 -0.15(-0.57%)
May 24, 2018 26.48 26.64 26.42 26.62 418,164 +0.08(+0.29%)
May 23, 2018 26.41 26.57 26.35 26.55 486,316 +0.10(+0.40%)
May 22, 2018 26.52 26.67 26.39 26.44 621,722 -0.08(-0.29%)
May 21, 2018 26.38 26.65 26.38 26.52 756,285 +0.24(+0.91%)
May 18, 2018 26.21 26.42 26.10 26.28 1,255,746 +0.09(+0.33%)
May 17, 2018 26.01 26.27 25.91 26.20 514,847 +0.21(+0.81%)
May 16, 2018 25.95 26.09 25.94 25.99 551,077 +0.07(+0.26%)
May 15, 2018 25.82 26.05 25.81 25.92 802,673 -0.01(-0.04%)
May 14, 2018 26.20 26.24 25.90 25.93 1,599,937 -0.20(-0.77%)
May 11, 2018 26.21 26.32 26.04 26.13 689,193 -0.04(-0.15%)
May 10, 2018 26.14 26.25 26.03 26.17 678,493 +0.07(+0.26%)
May 09, 2018 26.15 26.22 25.90 26.10 727,475 +0.02(+0.07%)
May 08, 2018 26.15 26.23 25.92 26.08 900,924 -0.05(-0.20%)
May 07, 2018 26.14 26.24 25.99 26.13 902,028 +0.02(+0.07%)
May 04, 2018 25.59 26.31 25.58 26.12 946,633 +0.41(+1.59%)
May 03, 2018 25.42 25.75 25.29 25.71 1,034,201 +0.16(+0.63%)
May 02, 2018 25.88 25.88 25.39 25.55 1,446,662 -0.29(-1.14%)
May 01, 2018 25.79 25.88 25.36 25.84 1,564,852 -0.01(-0.04%)
Apr 30, 2018 26.37 26.49 25.83 25.85 1,946,662 -0.47(-1.80%)
Apr 27, 2018 26.03 26.38 25.96 26.32 1,089,657 +0.29(+1.13%)
Apr 26, 2018 25.56 26.08 25.27 26.03 1,366,297 +0.56(+2.20%)
Apr 25, 2018 25.14 25.56 24.92 25.47 2,096,173 +0.42(+1.67%)
Apr 24, 2018 25.33 25.33 24.53 25.05 2,830,295 -0.16(-0.64%)
Apr 23, 2018 24.67 25.22 24.63 25.21 2,007,187 +0.58(+2.35%)
Apr 20, 2018 24.71 24.92 24.58 24.63 1,203,342 -0.19(-0.76%)
Apr 19, 2018 24.90 25.04 24.73 24.82 823,906 -0.09(-0.38%)
Apr 18, 2018 25.05 25.12 24.89 24.92 557,113 -0.06(-0.23%)
Apr 17, 2018 24.84 25.02 24.82 24.98 1,086,442 +0.24(+0.96%)
Apr 16, 2018 24.57 24.85 24.45 24.74 1,100,189 +0.32(+1.32%)
Apr 13, 2018 24.57 24.63 24.32 24.42 989,423 -0.03(-0.12%)
Apr 12, 2018 24.30 24.53 24.17 24.44 1,579,864 +0.24(+0.98%)
Apr 11, 2018 24.05 24.27 23.96 24.21 839,510 +0.01(+0.04%)
Apr 10, 2018 24.29 24.34 24.13 24.20 1,061,408 +0.22(+0.91%)
Apr 09, 2018 23.88 24.24 23.75 23.98 1,787,411 +0.16(+0.68%)
Apr 06, 2018 23.93 24.05 23.62 23.82 1,329,039 -0.35(-1.45%)
Apr 05, 2018 24.16 24.31 24.06 24.17 1,197,440 +0.14(+0.59%)
Apr 04, 2018 23.69 24.06 23.62 24.03 1,278,693 +0.16(+0.68%)
Apr 03, 2018 23.61 24.06 23.56 23.87 1,707,882 +0.28(+1.21%)
Apr 02, 2018 24.15 24.15 23.11 23.58 1,870,623 -0.57(-2.36%)
Mar 29, 2018 24.15 24.15 24.15 0 -0.07(-0.27%)
Mar 28, 2018 23.94 24.44 23.79 24.22 1,503,059 +0.22(+0.91%)
Mar 27, 2018 24.36 24.41 23.90 24.00 1,035,308 -0.23(-0.94%)
Mar 26, 2018 23.98 24.28 23.77 24.23 894,470 +0.52(+2.20%)
Mar 23, 2018 24.18 24.33 23.69 23.70 1,592,169 -0.47(-1.94%)
Mar 22, 2018 24.80 24.94 24.16 24.17 1,231,675 -0.78(-3.12%)
Mar 21, 2018 25.03 25.10 24.81 24.95 1,376,594 -0.14(-0.55%)
Mar 20, 2018 25.01 25.23 25.01 25.09 1,570,024 +0.11(+0.46%)
Mar 19, 2018 25.01 25.15 24.84 24.98 905,687 -0.06(-0.25%)
Mar 16, 2018 24.99 25.13 24.83 25.04 2,474,774 +0.10(+0.40%)
Mar 15, 2018 24.96 25.08 24.86 24.94 1,310,000 +0.00(+0.00%)
Mar 14, 2018 25.11 25.15 24.83 24.94 1,041,186 -0.12(-0.49%)
Mar 13, 2018 25.37 25.37 24.98 25.06 1,094,039 -0.25(-0.99%)
Mar 12, 2018 25.42 25.55 25.21 25.31 900,451 -0.14(-0.56%)
Mar 09, 2018 25.02 25.49 25.02 25.46 1,558,965 +0.50(+2.02%)
Mar 08, 2018 25.03 25.05 24.78 24.95 1,858,484 +0.01(+0.04%)
Mar 07, 2018 24.88 24.94 1,888,695 -0.22(-0.87%)
Mar 06, 2018 25.13 25.19 24.84 25.16 1,994,105 +0.08(+0.32%)
Mar 05, 2018 24.70 25.17 24.52 25.08 1,189,141 +0.27(+1.09%)
Mar 02, 2018 24.54 24.87 24.37 24.81 768,820 +0.16(+0.64%)
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.