Skip to main content

Brown & Brown (NY: BRO )

101.60 -0.91 (-0.89%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 35.04 35.15 34.39 34.57 2,239,759 -0.46(-1.32%)
Jul 30, 2019 34.81 35.12 34.69 35.03 1,011,489 +0.09(+0.25%)
Jul 29, 2019 35.22 35.32 34.82 34.95 1,146,500 -0.07(-0.19%)
Jul 26, 2019 34.63 35.10 34.51 35.02 1,000,283 +0.38(+1.08%)
Jul 25, 2019 34.83 34.96 34.48 34.64 1,627,588 -0.14(-0.41%)
Jul 24, 2019 34.34 34.79 34.12 34.78 1,365,137 +0.56(+1.63%)
Jul 23, 2019 33.68 34.43 33.54 34.23 1,728,190 +0.89(+2.65%)
Jul 22, 2019 33.37 33.53 33.19 33.34 1,347,907 -0.05(-0.14%)
Jul 19, 2019 33.87 33.89 33.39 33.39 980,122 -0.41(-1.22%)
Jul 18, 2019 33.61 33.80 33.55 33.80 1,038,680 +0.20(+0.60%)
Jul 17, 2019 33.57 33.81 33.53 33.60 824,232 -0.10(-0.29%)
Jul 16, 2019 33.70 33.94 33.62 33.70 877,827 +0.10(+0.29%)
Jul 15, 2019 33.68 33.90 33.51 33.60 607,711 -0.07(-0.20%)
Jul 12, 2019 33.66 33.74 33.43 33.67 831,196 +0.13(+0.37%)
Jul 11, 2019 33.45 33.54 33.26 33.54 568,561 +0.08(+0.23%)
Jul 10, 2019 33.56 33.75 33.40 33.47 860,766 +0.02(+0.06%)
Jul 09, 2019 33.10 33.47 33.09 33.45 828,090 +0.22(+0.67%)
Jul 08, 2019 33.38 33.49 33.21 33.23 1,034,378 -0.22(-0.66%)
Jul 05, 2019 33.34 33.46 33.06 33.45 600,793 +0.03(+0.09%)
Jul 03, 2019 33.12 33.45 33.07 33.42 844,707 +0.38(+1.16%)
Jul 02, 2019 32.81 33.04 32.68 33.03 1,148,317 +0.30(+0.91%)
Jul 01, 2019 32.41 32.75 32.24 32.73 817,110 +0.50(+1.55%)
Jun 28, 2019 31.99 32.25 31.90 32.23 1,564,495 +0.34(+1.06%)
Jun 27, 2019 31.36 31.94 31.36 31.90 612,112 +0.59(+1.87%)
Jun 26, 2019 31.91 31.97 31.31 31.31 580,637 -0.61(-1.90%)
Jun 25, 2019 32.01 32.11 31.90 31.92 741,278 -0.05(-0.15%)
Jun 24, 2019 31.71 32.06 31.68 31.97 1,126,275 +0.31(+0.97%)
Jun 21, 2019 32.01 32.08 31.66 31.66 1,375,143 -0.48(-1.50%)
Jun 20, 2019 32.08 32.19 31.74 32.14 802,004 +0.23(+0.72%)
Jun 19, 2019 31.49 31.97 31.49 31.91 888,431 +0.40(+1.28%)
Jun 18, 2019 31.46 31.75 31.38 31.50 967,005 +0.06(+0.18%)
Jun 17, 2019 31.66 31.71 31.41 31.45 835,453 -0.13(-0.43%)
Jun 14, 2019 31.46 31.67 31.41 31.58 679,985 +0.13(+0.40%)
Jun 13, 2019 31.72 31.73 31.24 31.46 628,265 -0.15(-0.49%)
Jun 12, 2019 31.37 31.62 31.21 31.61 952,918 +0.25(+0.80%)
Jun 11, 2019 31.58 31.73 31.34 31.36 1,035,549 -0.10(-0.31%)
Jun 10, 2019 31.70 31.89 31.35 31.46 1,049,763 -0.17(-0.55%)
Jun 07, 2019 31.37 31.71 31.29 31.63 726,855 +0.34(+1.08%)
Jun 06, 2019 31.43 31.43 31.14 31.29 684,244 -0.06(-0.18%)
Jun 05, 2019 30.83 31.38 30.83 31.35 1,114,025 +0.50(+1.62%)
Jun 04, 2019 30.87 30.97 30.31 30.85 1,005,579 +0.12(+0.38%)
Jun 03, 2019 30.29 30.75 30.15 30.73 1,402,731 +0.36(+1.17%)
May 31, 2019 30.21 30.43 30.01 30.38 1,276,102 -0.09(-0.28%)
May 30, 2019 30.51 30.69 30.37 30.46 684,450 +0.01(+0.03%)
May 29, 2019 30.26 30.49 30.19 30.45 645,307 +0.06(+0.19%)
May 28, 2019 30.62 30.82 30.40 30.40 716,101 -0.25(-0.82%)
May 24, 2019 30.71 30.76 30.45 30.65 969,729 +0.04(+0.13%)
May 23, 2019 30.55 30.63 30.35 30.61 804,686 -0.21(-0.69%)
May 22, 2019 30.68 30.86 30.47 30.82 548,705 +0.12(+0.38%)
May 21, 2019 30.39 30.70 30.39 30.70 845,251 +0.40(+1.33%)
May 20, 2019 30.31 30.57 30.21 30.30 761,770 -0.19(-0.63%)
May 17, 2019 30.60 30.76 30.48 30.49 810,099 -0.30(-0.97%)
May 16, 2019 30.63 30.95 30.56 30.79 669,916 +0.27(+0.88%)
May 15, 2019 30.02 30.60 29.95 30.52 939,631 +0.35(+1.15%)
May 14, 2019 30.28 30.44 30.08 30.18 2,427,100 -0.04(-0.13%)
May 13, 2019 30.55 30.61 30.18 30.21 995,069 -0.76(-2.45%)
May 10, 2019 30.43 31.04 30.29 30.97 1,206,680 +0.50(+1.64%)
May 09, 2019 30.49 30.75 30.33 30.47 2,105,541 -0.27(-0.88%)
May 08, 2019 30.75 31.07 30.70 30.74 949,316 -0.09(-0.28%)
May 07, 2019 30.99 31.17 30.65 30.83 816,578 -0.33(-1.05%)
May 06, 2019 30.73 31.23 30.70 31.16 1,078,114 +0.12(+0.37%)
May 03, 2019 30.58 31.08 30.54 31.04 798,661 +0.51(+1.67%)
May 02, 2019 30.17 30.53 29.85 30.53 958,983 +0.46(+1.53%)
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.