Skip to main content

Brown & Brown (NY: BRO )

62.87 -0.22 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 63.03 63.60 62.80 62.87 986,316 -0.22(-0.35%)
May 25, 2023 63.21 63.22 62.42 63.09 782,101 +0.00(+0.00%)
May 24, 2023 62.78 63.37 62.44 63.09 1,143,055 -0.11(-0.17%)
May 23, 2023 65.38 65.61 63.09 63.20 1,232,090 -2.51(-3.82%)
May 22, 2023 66.09 66.52 65.58 65.71 1,007,915 -0.65(-0.98%)
May 19, 2023 66.62 66.92 66.03 66.36 1,052,357 +0.09(+0.14%)
May 18, 2023 65.47 66.31 65.07 66.27 921,953 +0.91(+1.39%)
May 17, 2023 66.05 66.05 65.20 65.36 794,470 -0.35(-0.53%)
May 16, 2023 65.61 66.15 65.28 65.71 1,043,988 -0.16(-0.24%)
May 15, 2023 65.80 65.88 65.40 65.87 619,576 +0.19(+0.29%)
May 12, 2023 66.00 66.16 65.02 65.68 589,649 +0.02(+0.03%)
May 11, 2023 65.49 65.71 65.06 65.66 718,412 +0.07(+0.11%)
May 10, 2023 65.74 66.06 65.07 65.59 795,338 +0.02(+0.03%)
May 09, 2023 65.70 65.97 65.38 65.57 697,479 -0.18(-0.27%)
May 08, 2023 65.17 65.88 65.02 65.75 823,412 +0.44(+0.67%)
May 05, 2023 64.33 65.36 64.32 65.31 985,358 +1.32(+2.05%)
May 04, 2023 64.57 64.79 63.85 63.99 1,019,688 -0.59(-0.91%)
May 03, 2023 65.17 65.50 64.57 64.58 1,096,006 -0.22(-0.34%)
May 02, 2023 65.59 65.73 64.24 64.80 1,643,738 -0.91(-1.38%)
May 01, 2023 64.10 66.27 64.10 65.71 2,172,183 +1.44(+2.24%)
Apr 28, 2023 63.71 64.58 63.65 64.27 1,732,927 +0.35(+0.55%)
Apr 27, 2023 62.85 63.97 62.65 63.93 1,552,465 +1.22(+1.94%)
Apr 26, 2023 62.89 63.42 62.55 62.71 1,779,798 -0.19(-0.30%)
Apr 25, 2023 59.89 64.06 59.89 62.90 2,650,460 +1.95(+3.19%)
Apr 24, 2023 61.33 61.59 60.77 60.95 1,448,310 -0.34(-0.55%)
Apr 21, 2023 60.77 61.33 60.32 61.29 8,446,551 +0.55(+0.90%)
Apr 20, 2023 60.10 60.89 59.80 60.74 1,305,240 +0.46(+0.76%)
Apr 19, 2023 60.50 60.82 60.07 60.28 1,200,444 +0.04(+0.07%)
Apr 18, 2023 60.49 60.74 59.83 60.24 1,877,021 +0.54(+0.90%)
Apr 17, 2023 58.72 59.70 58.60 59.70 1,957,747 +1.04(+1.77%)
Apr 14, 2023 58.91 59.14 58.38 58.66 722,505 -0.19(-0.32%)
Apr 13, 2023 58.24 58.93 57.95 58.85 927,310 +0.48(+0.82%)
Apr 12, 2023 58.99 59.27 58.07 58.38 1,532,340 -0.43(-0.73%)
Apr 11, 2023 58.47 58.94 58.23 58.80 757,406 +0.49(+0.84%)
Apr 10, 2023 58.62 58.74 57.92 58.32 803,372 -0.72(-1.22%)
Apr 06, 2023 58.70 59.06 58.40 59.03 800,741 +0.30(+0.51%)
Apr 05, 2023 57.50 58.74 57.50 58.73 1,073,168 +1.05(+1.82%)
Apr 04, 2023 57.87 58.16 56.97 57.69 1,021,840 +0.14(+0.24%)
Apr 03, 2023 57.15 57.75 57.11 57.55 1,117,561 +0.23(+0.40%)
Mar 31, 2023 57.12 57.38 56.73 57.32 854,117 +0.80(+1.41%)
Mar 30, 2023 56.64 56.92 55.99 56.52 879,586 +0.20(+0.35%)
Mar 29, 2023 56.27 56.48 55.89 56.32 821,132 +0.64(+1.15%)
Mar 28, 2023 55.68 55.93 55.32 55.68 790,463 -0.01(-0.02%)
Mar 27, 2023 55.70 56.06 55.50 55.69 864,227 +0.43(+0.78%)
Mar 24, 2023 54.52 55.36 54.14 55.26 930,653 +0.30(+0.54%)
Mar 23, 2023 54.54 55.46 54.41 54.96 949,771 +0.18(+0.33%)
Mar 22, 2023 55.81 56.24 54.77 54.78 1,248,699 -0.91(-1.63%)
Mar 21, 2023 55.14 55.90 55.07 55.69 1,279,787 +1.44(+2.65%)
Mar 20, 2023 53.91 54.54 53.53 54.25 1,633,768 +0.55(+1.02%)
Mar 17, 2023 54.91 54.95 53.39 53.70 2,971,418 -1.31(-2.38%)
Mar 16, 2023 53.26 55.49 53.04 55.01 1,383,397 +1.68(+3.14%)
Mar 15, 2023 53.79 54.24 52.73 53.33 1,505,191 -1.61(-2.93%)
Mar 14, 2023 54.82 55.15 54.01 54.94 1,480,765 +0.97(+1.79%)
Mar 13, 2023 54.07 55.01 53.69 53.97 1,349,278 -0.85(-1.55%)
Mar 10, 2023 55.29 55.86 54.36 54.82 1,365,540 -0.51(-0.92%)
Mar 09, 2023 56.93 57.20 55.03 55.33 1,326,308 -1.45(-2.55%)
Mar 08, 2023 56.02 56.84 55.90 56.78 1,339,031 +0.86(+1.54%)
Mar 07, 2023 56.98 57.11 55.80 55.92 827,168 -0.98(-1.72%)
Mar 06, 2023 56.89 57.34 56.75 56.90 916,127 +0.24(+0.42%)
Mar 03, 2023 56.26 56.70 55.75 56.66 671,126 +0.61(+1.09%)
Mar 02, 2023 55.58 56.11 55.27 56.05 807,445 +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.