Brown & Brown (NY: BRO )

64.90 +0.59 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 22.32 22.43 22.25 22.30 1,579,116 +0.01(+0.04%)
Jul 28, 2017 22.00 22.30 21.95 22.29 644,576 +0.29(+1.30%)
Jul 27, 2017 22.23 22.24 21.90 22.00 743,864 -0.23(-1.03%)
Jul 26, 2017 22.31 22.32 22.18 22.23 1,236,496 -0.09(-0.40%)
Jul 25, 2017 22.29 22.42 22.22 22.32 1,416,368 +0.20(+0.90%)
Jul 24, 2017 22.02 22.17 22.00 22.12 651,616 +0.09(+0.41%)
Jul 21, 2017 21.95 22.06 21.93 22.04 713,666 +0.09(+0.43%)
Jul 20, 2017 21.89 22.03 21.82 21.94 900,176 +0.05(+0.25%)
Jul 19, 2017 21.60 21.89 21.55 21.89 1,085,332 +0.37(+1.72%)
Jul 18, 2017 21.35 21.75 21.15 21.52 2,324,476 +0.01(+0.05%)
Jul 17, 2017 21.66 21.73 21.50 21.50 1,335,812 -0.14(-0.67%)
Jul 14, 2017 21.45 21.75 21.45 21.65 821,634 +0.11(+0.51%)
Jul 13, 2017 21.56 21.64 21.41 21.54 529,184 +0.00(+0.00%)
Jul 12, 2017 21.39 21.58 21.25 21.54 926,748 +0.18(+0.87%)
Jul 11, 2017 21.43 21.52 21.32 21.36 808,878 -0.07(-0.35%)
Jul 10, 2017 21.52 21.61 21.42 21.43 1,012,766 -0.15(-0.70%)
Jul 07, 2017 21.45 21.63 21.43 21.58 851,034 +0.15(+0.70%)
Jul 06, 2017 21.49 21.59 21.41 21.43 1,161,370 -0.16(-0.72%)
Jul 05, 2017 21.77 21.86 21.45 21.59 994,876 -0.18(-0.80%)
Jul 03, 2017 21.70 21.93 21.65 21.76 452,282 +0.23(+1.04%)
Jun 30, 2017 21.89 21.93 21.54 21.54 924,014 -0.25(-1.15%)
Jun 29, 2017 21.93 21.95 21.55 21.79 1,040,950 +0.02(+0.07%)
Jun 28, 2017 21.66 21.88 21.66 21.77 626,546 +0.25(+1.14%)
Jun 27, 2017 21.57 21.60 21.50 21.52 618,362 -0.05(-0.23%)
Jun 26, 2017 21.46 21.63 21.31 21.57 558,006 +0.11(+0.51%)
Jun 23, 2017 21.59 21.68 21.45 21.46 1,424,676 -0.12(-0.56%)
Jun 22, 2017 21.74 21.74 21.55 21.59 549,032 -0.18(-0.80%)
Jun 21, 2017 21.93 21.95 21.71 21.76 510,854 -0.11(-0.53%)
Jun 20, 2017 21.99 22.04 21.84 21.88 1,169,454 -0.12(-0.57%)
Jun 19, 2017 22.25 22.25 21.91 22.00 1,573,040 -0.16(-0.74%)
Jun 16, 2017 22.05 22.29 22.03 22.16 2,093,950 +0.02(+0.07%)
Jun 15, 2017 21.92 22.15 21.86 22.15 995,706 +0.12(+0.57%)
Jun 14, 2017 22.05 22.14 21.93 22.02 1,097,722 -0.03(-0.11%)
Jun 13, 2017 22.04 22.14 21.98 22.05 791,064 +0.05(+0.20%)
Jun 12, 2017 21.92 22.05 21.86 22.00 966,130 +0.08(+0.36%)
Jun 09, 2017 21.75 21.94 21.69 21.93 1,027,768 +0.21(+0.99%)
Jun 08, 2017 21.50 21.73 21.50 21.71 791,570 +0.19(+0.88%)
Jun 07, 2017 21.55 21.61 21.48 21.52 853,810 -0.02(-0.07%)
Jun 06, 2017 21.62 21.67 21.48 21.54 859,724 -0.20(-0.94%)
Jun 05, 2017 21.91 21.93 21.68 21.74 1,197,782 -0.17(-0.75%)
Jun 02, 2017 22.04 22.13 21.91 21.91 916,420 -0.15(-0.68%)
Jun 01, 2017 21.73 22.08 21.71 22.05 1,804,310 +0.34(+1.57%)
May 31, 2017 21.52 21.72 21.42 21.71 1,877,108 +0.21(+1.00%)
May 30, 2017 21.34 21.52 21.16 21.50 1,655,244 +0.07(+0.30%)
May 26, 2017 21.43 21.50 21.36 21.43 665,322 -0.05(-0.21%)
May 25, 2017 21.27 21.52 21.23 21.48 1,270,066 +0.25(+1.18%)
May 24, 2017 21.25 21.34 21.20 21.23 826,620 -0.00(-0.02%)
May 23, 2017 21.24 21.34 21.14 21.23 653,044 +0.01(+0.05%)
May 22, 2017 21.09 21.30 21.09 21.23 814,616 +0.19(+0.90%)
May 19, 2017 21.09 21.19 21.00 21.04 1,072,790 -0.02(-0.07%)
May 18, 2017 20.89 21.20 20.84 21.05 2,208,772 +0.12(+0.60%)
May 17, 2017 21.25 21.10 20.86 20.93 1,173,956 -0.32(-1.51%)
May 16, 2017 21.30 21.35 21.17 21.25 779,408 +0.04(+0.17%)
May 15, 2017 21.16 21.36 21.16 21.21 1,406,560 +0.07(+0.31%)
May 12, 2017 21.20 21.33 21.14 21.14 1,389,216 -0.14(-0.68%)
May 11, 2017 21.29 21.34 21.08 21.29 1,032,736 -0.09(-0.42%)
May 10, 2017 21.30 21.39 21.22 21.38 1,064,436 +0.06(+0.30%)
May 09, 2017 21.54 21.59 21.26 21.32 807,366 -0.21(-0.98%)
May 08, 2017 21.54 21.65 21.48 21.52 795,212 -0.02(-0.07%)
May 05, 2017 21.57 21.62 21.46 21.54 873,968 +0.04(+0.16%)
May 04, 2017 21.37 21.53 21.36 21.50 1,041,296 +0.09(+0.44%)
May 03, 2017 21.36 21.45 21.33 21.41 731,352 -0.00(-0.02%)
May 02, 2017 21.45 21.56 21.36 21.41 834,528 -0.10(-0.46%)
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.