Brown & Brown (NY: BRO )

59.33 +0.99 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 58.33 59.34 58.10 59.33 1,436,615 +0.99(+1.70%)
Jun 30, 2022 57.66 58.54 57.28 58.34 1,606,615 +0.34(+0.59%)
Jun 29, 2022 57.75 58.16 57.35 58.00 1,659,998 +0.29(+0.50%)
Jun 28, 2022 59.10 59.92 57.68 57.71 1,061,108 -1.31(-2.22%)
Jun 27, 2022 59.09 59.26 58.35 59.02 1,253,491 -0.04(-0.07%)
Jun 24, 2022 57.72 59.11 57.60 59.06 1,377,714 +1.77(+3.09%)
Jun 23, 2022 55.87 57.64 55.66 57.29 1,578,937 +1.80(+3.24%)
Jun 22, 2022 54.24 56.37 54.24 55.49 1,342,400 +0.62(+1.13%)
Jun 21, 2022 54.08 55.10 54.04 54.87 1,358,748 +1.37(+2.56%)
Jun 17, 2022 53.50 54.12 53.10 53.50 2,002,599 +0.22(+0.41%)
Jun 16, 2022 53.80 53.88 52.91 53.28 1,796,282 -1.66(-3.02%)
Jun 15, 2022 55.34 55.88 54.02 54.94 1,086,085 +0.28(+0.51%)
Jun 14, 2022 54.45 55.21 54.09 54.66 1,372,214 +0.17(+0.31%)
Jun 13, 2022 54.60 55.38 53.92 54.49 1,227,185 -1.26(-2.26%)
Jun 10, 2022 55.63 56.48 55.23 55.75 1,236,856 -1.09(-1.92%)
Jun 09, 2022 58.47 58.84 56.81 56.84 1,058,211 -1.60(-2.74%)
Jun 08, 2022 58.73 59.41 58.39 58.44 924,410 -0.81(-1.37%)
Jun 07, 2022 58.36 59.27 58.02 59.25 978,164 +0.33(+0.56%)
Jun 06, 2022 59.35 59.84 58.76 58.92 1,654,424 +0.18(+0.31%)
Jun 03, 2022 58.75 59.38 58.57 58.74 1,041,414 -0.87(-1.46%)
Jun 02, 2022 58.05 59.66 57.61 59.61 1,310,617 +1.60(+2.76%)
Jun 01, 2022 59.52 59.85 57.50 58.01 1,359,045 -1.36(-2.29%)
May 31, 2022 59.47 59.91 58.43 59.37 8,090,600 -0.58(-0.97%)
May 27, 2022 58.40 59.96 58.29 59.95 2,452,293 +1.85(+3.18%)
May 26, 2022 56.80 58.37 56.32 58.10 2,128,307 +1.92(+3.42%)
May 25, 2022 55.78 56.48 55.32 56.18 2,386,192 +0.22(+0.39%)
May 24, 2022 55.67 56.16 54.62 55.96 1,830,279 -0.01(-0.02%)
May 23, 2022 55.63 56.17 54.65 55.97 2,291,155 +0.97(+1.76%)
May 20, 2022 55.23 55.37 53.40 55.00 5,455,207 +0.29(+0.53%)
May 19, 2022 55.03 55.36 53.91 54.71 3,081,399 -0.55(-1.00%)
May 18, 2022 57.63 57.78 55.11 55.26 1,612,888 -3.02(-5.18%)
May 17, 2022 58.05 58.36 57.23 58.28 1,836,450 +0.82(+1.43%)
May 16, 2022 57.78 57.98 57.00 57.46 1,521,414 -0.44(-0.76%)
May 13, 2022 56.60 58.23 56.41 57.90 1,822,559 +1.84(+3.28%)
May 12, 2022 55.88 56.91 55.24 56.06 2,142,838 -0.03(-0.05%)
May 11, 2022 57.28 57.97 55.98 56.09 2,079,256 -1.46(-2.54%)
May 10, 2022 57.14 57.99 56.24 57.55 2,949,254 +0.97(+1.71%)
May 09, 2022 57.86 57.94 56.35 56.58 2,037,958 -1.66(-2.85%)
May 06, 2022 58.47 58.79 57.51 58.24 1,880,368 -0.72(-1.22%)
May 05, 2022 60.92 61.31 58.25 58.96 1,538,222 -2.55(-4.15%)
May 04, 2022 59.92 61.64 58.82 61.51 2,328,182 +1.55(+2.59%)
May 03, 2022 60.27 61.29 59.69 59.96 2,099,044 -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.