Skip to main content

Brown & Brown (NY: BRO )

87.49 +0.23 (+0.26%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 63.77 64.89 63.69 64.29 1,325,122 +0.71(+1.12%)
Jul 28, 2022 62.44 63.64 61.75 63.58 1,291,056 +1.28(+2.06%)
Jul 27, 2022 61.23 62.58 61.23 62.30 1,049,828 +1.37(+2.25%)
Jul 26, 2022 60.74 61.81 60.47 60.92 1,364,341 -0.69(-1.12%)
Jul 25, 2022 61.33 61.81 60.96 61.62 1,049,907 +0.41(+0.68%)
Jul 22, 2022 61.83 62.02 60.65 61.20 949,930 -0.39(-0.63%)
Jul 21, 2022 60.11 61.62 59.98 61.59 1,023,255 +1.66(+2.77%)
Jul 20, 2022 60.13 60.50 59.70 59.93 1,465,373 -0.17(-0.28%)
Jul 19, 2022 58.68 60.16 58.52 60.10 1,482,286 +2.06(+3.56%)
Jul 18, 2022 58.64 59.43 57.88 58.03 1,243,420 -0.54(-0.93%)
Jul 15, 2022 58.52 58.91 58.26 58.57 1,078,757 +1.00(+1.73%)
Jul 14, 2022 57.18 57.79 56.77 57.58 802,133 -0.58(-1.00%)
Jul 13, 2022 57.54 58.69 57.38 58.16 864,169 -0.15(-0.25%)
Jul 12, 2022 58.60 59.44 57.89 58.31 1,012,750 -0.60(-1.02%)
Jul 11, 2022 59.14 59.35 58.74 58.91 613,961 -0.42(-0.72%)
Jul 08, 2022 59.75 59.87 59.14 59.33 1,004,871 -0.37(-0.61%)
Jul 07, 2022 59.68 60.04 59.41 59.70 1,254,029 +0.03(+0.05%)
Jul 06, 2022 59.32 60.07 58.78 59.67 1,224,586 +0.51(+0.87%)
Jul 05, 2022 57.93 59.23 57.78 59.16 2,478,057 +0.56(+0.96%)
Jul 01, 2022 57.61 58.60 57.38 58.59 1,454,657 +0.98(+1.70%)
Jun 30, 2022 56.94 57.81 56.57 57.62 1,626,792 +0.34(+0.59%)
Jun 29, 2022 57.03 57.44 56.64 57.28 1,680,845 +0.29(+0.50%)
Jun 28, 2022 58.37 59.18 56.97 56.99 1,074,434 -1.29(-2.22%)
Jun 27, 2022 58.36 58.52 57.63 58.29 1,269,233 -0.04(-0.07%)
Jun 24, 2022 57.00 58.38 56.89 58.33 1,395,016 +1.75(+3.09%)
Jun 23, 2022 55.18 56.93 54.97 56.58 1,598,766 +1.78(+3.24%)
Jun 22, 2022 53.57 55.67 53.57 54.80 1,359,259 +0.61(+1.13%)
Jun 21, 2022 53.41 54.42 53.37 54.19 1,375,812 +1.35(+2.56%)
Jun 17, 2022 52.84 53.45 52.44 52.84 2,027,749 +0.22(+0.41%)
Jun 16, 2022 53.13 53.21 52.25 52.62 1,818,841 -1.64(-3.02%)
Jun 15, 2022 54.65 55.19 53.35 54.26 1,099,725 +0.28(+0.51%)
Jun 14, 2022 53.77 54.53 53.42 53.98 1,389,447 +0.17(+0.31%)
Jun 13, 2022 53.92 54.69 53.25 53.81 1,242,597 -1.24(-2.26%)
Jun 10, 2022 54.94 55.78 54.55 55.06 1,252,389 -1.08(-1.92%)
Jun 09, 2022 57.74 58.11 56.11 56.13 1,071,501 -1.58(-2.74%)
Jun 08, 2022 58.00 58.67 57.67 57.72 936,019 -0.80(-1.37%)
Jun 07, 2022 57.64 58.53 57.30 58.52 990,448 +0.33(+0.56%)
Jun 06, 2022 58.61 59.10 58.03 58.19 1,675,201 +0.18(+0.31%)
Jun 03, 2022 58.02 58.64 57.84 58.01 1,054,493 -0.86(-1.46%)
Jun 02, 2022 57.33 58.92 56.90 58.87 1,327,077 +1.58(+2.76%)
Jun 01, 2022 58.78 59.11 56.79 57.29 1,376,113 -1.34(-2.29%)
May 31, 2022 58.73 59.17 57.71 58.63 8,192,209 -0.57(-0.97%)
May 27, 2022 57.68 59.22 57.57 59.21 2,483,091 +1.83(+3.18%)
May 26, 2022 56.10 57.65 55.62 57.38 2,155,036 +1.90(+3.42%)
May 25, 2022 55.09 55.78 54.63 55.48 2,416,160 +0.22(+0.39%)
May 24, 2022 54.98 55.46 53.94 55.27 1,853,265 -0.01(-0.02%)
May 23, 2022 54.94 55.47 53.97 55.28 2,319,929 +0.96(+1.76%)
May 20, 2022 54.55 54.68 52.74 54.32 5,523,718 +0.29(+0.53%)
May 19, 2022 54.35 54.67 53.24 54.03 3,120,098 -0.54(-1.00%)
May 18, 2022 56.92 57.06 54.43 54.57 1,633,144 -2.98(-5.18%)
May 17, 2022 57.33 57.64 56.53 57.56 1,859,513 +0.81(+1.43%)
May 16, 2022 57.06 57.26 56.29 56.75 1,540,521 -0.43(-0.76%)
May 13, 2022 55.90 57.51 55.71 57.18 1,845,448 +1.82(+3.28%)
May 12, 2022 55.19 56.20 54.56 55.36 2,169,749 -0.03(-0.05%)
May 11, 2022 56.57 57.25 55.29 55.39 2,105,369 -1.44(-2.54%)
May 10, 2022 56.43 57.27 55.54 56.84 2,986,293 +0.96(+1.71%)
May 09, 2022 57.14 57.22 55.65 55.88 2,063,552 -1.64(-2.85%)
May 06, 2022 57.74 58.06 56.80 57.52 1,903,983 -0.61(-1.05%)
May 05, 2022 60.06 60.44 57.43 58.13 1,560,252 -2.51(-4.15%)
May 04, 2022 59.07 60.77 57.99 60.64 2,361,527 +1.53(+2.59%)
May 03, 2022 59.42 60.42 58.85 59.11 2,129,107 -0.12(-0.20%)
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.