Skip to main content

Brown & Brown (NY: BRO )

87.54 +0.28 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 65.52 66.90 65.46 66.66 2,500,993 +0.02(+0.03%)
Feb 25, 2022 65.32 66.79 65.45 66.64 2,295,077 +1.42(+2.18%)
Feb 24, 2022 61.98 65.46 61.53 65.22 2,138,246 +1.89(+2.99%)
Feb 23, 2022 65.06 65.36 63.24 63.32 1,360,493 -1.43(-2.21%)
Feb 22, 2022 65.16 65.64 64.17 64.75 1,713,861 -0.45(-0.70%)
Feb 18, 2022 65.21 0 +0.50(+0.78%)
Feb 17, 2022 65.30 65.61 64.41 64.70 1,619,883 -0.97(-1.47%)
Feb 16, 2022 65.21 65.87 64.78 65.67 988,929 +0.03(+0.05%)
Feb 15, 2022 65.86 66.30 65.26 65.64 1,110,341 +0.59(+0.91%)
Feb 14, 2022 65.79 66.45 64.55 65.05 1,642,145 -0.92(-1.39%)
Feb 11, 2022 68.10 68.29 65.69 65.97 1,947,434 -2.16(-3.17%)
Feb 10, 2022 68.01 69.50 67.71 68.12 2,985,424 -0.91(-1.31%)
Feb 09, 2022 67.68 69.05 67.68 69.03 1,378,045 +1.96(+2.93%)
Feb 08, 2022 66.72 67.28 65.27 67.07 1,485,793 +0.42(+0.64%)
Feb 07, 2022 66.64 67.30 66.55 66.65 1,962,785 +0.07(+0.10%)
Feb 04, 2022 65.45 67.21 65.24 66.58 1,234,265 +0.88(+1.34%)
Feb 03, 2022 66.50 65.50 65.70 1,546,666 -1.32(-1.97%)
Feb 02, 2022 65.62 67.45 65.54 67.02 2,099,071 +1.39(+2.11%)
Feb 01, 2022 65.25 65.75 64.14 65.63 2,179,351 +0.38(+0.59%)
Jan 31, 2022 63.36 65.54 65.25 6,721,477 +1.87(+2.95%)
Jan 28, 2022 61.10 63.41 60.53 63.38 2,134,634 +2.37(+3.89%)
Jan 27, 2022 62.82 63.15 60.34 61.00 2,741,465 -1.26(-2.02%)
Jan 26, 2022 63.98 64.60 61.64 62.26 2,053,050 -1.15(-1.82%)
Jan 25, 2022 65.07 66.31 62.04 63.41 3,320,866 -0.19(-0.29%)
Jan 24, 2022 61.74 63.93 60.97 63.60 2,479,291 +1.46(+2.34%)
Jan 21, 2022 63.29 63.68 62.13 62.14 1,827,545 -1.09(-1.73%)
Jan 20, 2022 64.23 64.86 63.06 63.24 1,451,397 -0.38(-0.60%)
Jan 19, 2022 65.56 65.56 63.55 63.62 1,659,194 -1.31(-2.02%)
Jan 18, 2022 65.29 65.77 64.50 64.93 1,751,578 -1.07(-1.63%)
Jan 14, 2022 66.00 0 -1.51(-2.23%)
Jan 13, 2022 68.45 68.45 67.27 67.51 1,120,489 -0.84(-1.22%)
Jan 12, 2022 67.52 68.60 67.17 68.35 1,452,869 +1.06(+1.58%)
Jan 11, 2022 67.19 67.39 66.00 67.28 1,266,804 +0.27(+0.40%)
Jan 10, 2022 67.15 67.45 65.87 67.02 1,283,916 -0.51(-0.76%)
Jan 07, 2022 67.38 67.70 66.53 67.53 2,358,159 +0.06(+0.09%)
Jan 06, 2022 66.53 67.79 66.10 67.47 1,226,298 +1.07(+1.62%)
Jan 05, 2022 68.20 68.29 66.38 66.40 1,696,218 -1.64(-2.42%)
Jan 04, 2022 67.83 68.35 67.19 68.04 1,626,056 +0.32(+0.48%)
Jan 03, 2022 69.29 69.50 67.26 67.72 1,567,976 -1.47(-2.12%)
Dec 31, 2021 68.62 69.65 68.40 69.18 953,215 +0.46(+0.67%)
Dec 30, 2021 68.91 69.08 68.56 68.72 712,290 -0.02(-0.03%)
Dec 29, 2021 68.42 69.03 68.42 68.74 531,691 +0.48(+0.71%)
Dec 28, 2021 68.48 68.98 68.00 68.26 599,990 -0.12(-0.17%)
Dec 27, 2021 67.34 68.40 67.17 68.38 522,588 +1.41(+2.10%)
Dec 23, 2021 66.96 67.31 66.57 66.97 672,010 +0.45(+0.68%)
Dec 22, 2021 65.46 66.56 65.44 66.52 761,168 +1.06(+1.62%)
Dec 21, 2021 65.40 66.07 65.01 65.45 1,108,124 +0.53(+0.82%)
Dec 20, 2021 64.18 65.04 63.40 64.92 1,695,975 +0.08(+0.12%)
Dec 17, 2021 66.01 66.10 64.60 64.84 3,218,703 -1.35(-2.04%)
Dec 16, 2021 66.98 67.46 65.77 66.19 1,176,586 -0.81(-1.20%)
Dec 15, 2021 66.22 67.11 65.57 67.00 1,611,725 +1.08(+1.64%)
Dec 14, 2021 65.82 66.19 64.88 65.92 1,174,205 +0.01(+0.01%)
Dec 13, 2021 66.07 66.40 65.04 65.91 894,247 -0.26(-0.39%)
Dec 10, 2021 66.65 66.71 65.39 66.16 1,154,100 +0.15(+0.22%)
Dec 09, 2021 66.27 66.56 65.93 66.01 690,785 -0.61(-0.92%)
Dec 08, 2021 66.25 66.85 65.63 66.62 1,585,851 +0.62(+0.94%)
Dec 07, 2021 65.38 66.13 65.27 66.00 1,742,754 +1.14(+1.76%)
Dec 06, 2021 64.76 65.35 64.46 64.86 1,119,263 +0.67(+1.04%)
Dec 03, 2021 65.05 65.17 63.56 64.19 1,469,674 -0.65(-1.00%)
Dec 02, 2021 63.05 65.28 62.80 64.84 1,400,900 +2.15(+3.42%)
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.