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 (%)
Nov 30, 2017 24.27 24.39 24.10 24.33 1,350,468 +0.17(+0.71%)
Nov 29, 2017 24.15 24.39 24.12 24.16 1,381,168 +0.05(+0.22%)
Nov 28, 2017 23.93 24.12 23.85 24.11 1,568,769 +0.23(+0.95%)
Nov 27, 2017 23.79 24.02 23.73 23.88 938,963 +0.12(+0.50%)
Nov 24, 2017 23.90 23.94 23.69 23.76 303,336 -0.15(-0.62%)
Nov 22, 2017 24.01 24.11 23.87 23.91 717,790 -0.07(-0.30%)
Nov 21, 2017 23.92 24.01 23.88 23.98 1,477,065 +0.11(+0.48%)
Nov 20, 2017 23.69 23.91 23.69 23.86 778,951 +0.19(+0.78%)
Nov 17, 2017 23.63 23.73 23.55 23.68 1,028,903 -0.02(-0.10%)
Nov 16, 2017 23.77 23.84 23.66 23.70 753,920 -0.01(-0.04%)
Nov 15, 2017 23.63 23.81 23.53 23.71 992,065 -0.02(-0.10%)
Nov 14, 2017 23.57 23.79 23.48 23.73 1,648,491 +0.28(+1.21%)
Nov 13, 2017 23.34 23.49 23.19 23.45 1,234,248 -0.04(-0.16%)
Nov 10, 2017 23.36 23.54 23.23 23.49 1,529,175 +0.05(+0.22%)
Nov 09, 2017 23.42 23.59 23.32 23.44 951,778 -0.16(-0.66%)
Nov 08, 2017 23.41 23.79 23.05 23.59 1,429,479 -0.25(-1.06%)
Nov 07, 2017 23.96 24.07 23.73 23.84 980,584 -0.15(-0.61%)
Nov 06, 2017 23.88 24.10 23.83 23.99 636,247 +0.07(+0.30%)
Nov 03, 2017 23.92 23.97 23.82 23.92 935,298 -0.00(-0.02%)
Nov 02, 2017 23.86 24.12 23.73 23.92 1,519,931 +0.15(+0.62%)
Nov 01, 2017 23.76 23.94 23.68 23.78 1,726,815 +0.12(+0.50%)
Oct 31, 2017 23.44 23.70 23.44 23.66 1,797,556 +0.17(+0.71%)
Oct 30, 2017 23.58 23.66 23.44 23.49 914,843 -0.09(-0.38%)
Oct 27, 2017 23.44 23.63 23.29 23.58 1,423,869 +0.14(+0.61%)
Oct 26, 2017 23.36 23.52 23.19 23.44 1,204,060 +0.15(+0.65%)
Oct 25, 2017 23.41 23.48 23.18 23.29 928,459 -0.11(-0.49%)
Oct 24, 2017 23.49 23.55 23.36 23.40 1,201,755 -0.09(-0.40%)
Oct 23, 2017 23.41 23.51 23.30 23.50 861,840 +0.16(+0.67%)
Oct 20, 2017 23.30 23.54 23.27 23.34 1,602,248 +0.15(+0.65%)
Oct 19, 2017 23.10 23.20 23.04 23.19 750,740 +0.03(+0.12%)
Oct 18, 2017 23.19 23.29 23.11 23.16 1,106,904 -0.03(-0.14%)
Oct 17, 2017 23.37 23.78 23.04 23.19 1,998,222 +0.02(+0.08%)
Oct 16, 2017 23.44 23.44 23.09 23.17 1,563,936 -0.20(-0.85%)
Oct 13, 2017 23.43 23.48 23.32 23.37 1,019,548 +0.10(+0.43%)
Oct 12, 2017 23.16 23.40 23.16 23.27 796,044 +0.14(+0.59%)
Oct 11, 2017 23.22 23.25 22.99 23.14 884,532 -0.02(-0.10%)
Oct 10, 2017 23.12 23.25 23.08 23.16 669,446 +0.04(+0.18%)
Oct 09, 2017 23.07 23.21 23.07 23.12 697,554 +0.06(+0.25%)
Oct 06, 2017 23.16 23.25 23.03 23.06 1,219,537 -0.07(-0.29%)
Oct 05, 2017 23.12 23.17 22.97 23.13 836,953 +0.05(+0.23%)
Oct 04, 2017 23.04 23.17 22.91 23.08 890,705 +0.00(+0.02%)
Oct 03, 2017 22.87 23.07 22.81 23.07 1,115,259 +0.18(+0.76%)
Oct 02, 2017 22.86 22.90 22.75 22.90 1,086,649 +0.09(+0.39%)
Sep 29, 2017 22.83 22.89 22.77 22.81 1,124,863 -0.05(-0.23%)
Sep 28, 2017 23.05 23.15 22.84 22.86 935,867 -0.27(-1.17%)
Sep 27, 2017 22.95 23.17 22.95 23.13 1,280,932 +0.30(+1.33%)
Sep 26, 2017 22.56 22.89 22.52 22.82 1,211,832 +0.26(+1.15%)
Sep 25, 2017 22.41 22.60 22.38 22.56 827,171 +0.12(+0.55%)
Sep 22, 2017 22.25 22.46 22.24 22.44 933,268 +0.17(+0.74%)
Sep 21, 2017 22.38 22.46 22.23 22.28 622,898 -0.12(-0.55%)
Sep 20, 2017 22.21 22.44 22.21 22.40 1,393,027 +0.18(+0.79%)
Sep 19, 2017 22.23 22.44 21.44 22.22 1,093,649 +0.02(+0.11%)
Sep 18, 2017 22.00 22.20 21.99 22.20 1,158,142 +0.23(+1.06%)
Sep 15, 2017 21.92 22.11 21.87 21.97 2,299,787 +0.04(+0.17%)
Sep 14, 2017 22.11 22.12 21.85 21.93 980,123 -0.12(-0.54%)
Sep 13, 2017 22.16 22.16 21.95 22.05 1,642,400 -0.11(-0.51%)
Sep 12, 2017 22.32 22.33 22.04 22.16 1,960,842 -0.03(-0.15%)
Sep 11, 2017 22.72 22.87 21.93 22.20 4,262,796 -0.58(-2.56%)
Sep 08, 2017 21.76 22.86 21.73 22.78 4,378,866 +0.99(+4.56%)
Sep 07, 2017 21.70 21.83 21.63 21.78 1,803,855 +0.07(+0.33%)
Sep 06, 2017 21.55 21.76 21.46 21.71 1,095,847 +0.19(+0.88%)
Sep 05, 2017 21.30 21.65 21.25 21.52 2,159,100 +0.20(+0.95%)
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.