Skip to main content

Brown & Brown (NY: BRO )

87.54 +0.28 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 21.06 21.16 21.00 21.04 1,673,510 +0.01(+0.05%)
Jul 28, 2017 20.76 21.05 20.72 21.03 683,106 +0.27(+1.30%)
Jul 27, 2017 20.97 20.99 20.66 20.76 788,329 -0.22(-1.03%)
Jul 26, 2017 21.05 21.06 20.93 20.98 1,310,409 -0.09(-0.40%)
Jul 25, 2017 21.03 21.16 20.97 21.07 1,501,033 +0.19(+0.90%)
Jul 24, 2017 20.78 20.92 20.76 20.88 690,567 +0.08(+0.41%)
Jul 21, 2017 20.71 20.82 20.69 20.79 756,326 +0.09(+0.43%)
Jul 20, 2017 20.66 20.79 20.59 20.70 953,985 +0.05(+0.25%)
Jul 19, 2017 20.38 20.65 20.33 20.65 1,150,209 +0.35(+1.72%)
Jul 18, 2017 20.15 20.52 19.96 20.30 2,463,425 +0.01(+0.05%)
Jul 17, 2017 20.43 20.50 20.29 20.29 1,415,662 -0.14(-0.67%)
Jul 14, 2017 20.24 20.52 20.24 20.43 870,748 +0.10(+0.51%)
Jul 13, 2017 20.34 20.41 20.20 20.32 560,816 +0.00(+0.00%)
Jul 12, 2017 20.18 20.36 20.05 20.32 982,145 +0.17(+0.87%)
Jul 11, 2017 20.23 20.30 20.12 20.15 857,229 -0.07(-0.35%)
Jul 10, 2017 20.31 20.40 20.21 20.22 1,073,305 -0.14(-0.70%)
Jul 07, 2017 20.24 20.41 20.23 20.36 901,905 +0.14(+0.70%)
Jul 06, 2017 20.28 20.38 20.20 20.22 1,230,792 -0.15(-0.72%)
Jul 05, 2017 20.55 20.63 20.24 20.37 1,054,346 -0.17(-0.80%)
Jul 03, 2017 20.48 20.69 20.43 20.53 479,317 +0.21(+1.04%)
Jun 30, 2017 20.66 20.70 20.32 20.32 979,248 -0.24(-1.15%)
Jun 29, 2017 20.69 20.71 20.33 20.56 1,103,174 +0.01(+0.07%)
Jun 28, 2017 20.44 20.65 20.44 20.54 663,998 +0.23(+1.14%)
Jun 27, 2017 20.36 20.38 20.29 20.31 655,325 -0.05(-0.23%)
Jun 26, 2017 20.25 20.41 20.11 20.36 591,361 +0.10(+0.51%)
Jun 23, 2017 20.37 20.46 20.24 20.25 1,509,838 -0.11(-0.56%)
Jun 22, 2017 20.51 20.51 20.34 20.37 581,851 -0.17(-0.80%)
Jun 21, 2017 20.69 20.71 20.49 20.53 541,391 -0.11(-0.53%)
Jun 20, 2017 20.75 20.80 20.60 20.64 1,239,359 -0.12(-0.57%)
Jun 19, 2017 21.00 21.00 20.67 20.76 1,667,070 -0.16(-0.74%)
Jun 16, 2017 20.80 21.03 20.79 20.91 2,219,119 +0.01(+0.07%)
Jun 15, 2017 20.68 20.90 20.63 20.90 1,055,225 +0.12(+0.57%)
Jun 14, 2017 20.80 20.89 20.69 20.78 1,163,340 -0.02(-0.11%)
Jun 13, 2017 20.79 20.89 20.74 20.81 838,351 +0.04(+0.20%)
Jun 12, 2017 20.68 20.81 20.63 20.76 1,023,881 +0.08(+0.36%)
Jun 09, 2017 20.52 20.70 20.47 20.69 1,089,204 +0.20(+0.99%)
Jun 08, 2017 20.29 20.51 20.28 20.49 838,887 +0.18(+0.88%)
Jun 07, 2017 20.34 20.39 20.27 20.31 904,847 -0.01(-0.07%)
Jun 06, 2017 20.41 20.45 20.27 20.32 911,115 -0.19(-0.94%)
Jun 05, 2017 20.67 20.70 20.46 20.51 1,269,381 -0.16(-0.75%)
Jun 02, 2017 20.80 20.88 20.67 20.67 971,200 -0.14(-0.68%)
Jun 01, 2017 20.50 20.83 20.49 20.81 1,912,165 +0.32(+1.57%)
May 31, 2017 20.31 20.49 20.21 20.49 1,989,315 +0.20(+1.00%)
May 30, 2017 20.14 20.30 19.97 20.29 1,754,188 +0.06(+0.30%)
May 26, 2017 20.23 20.29 20.16 20.23 705,092 -0.04(-0.21%)
May 25, 2017 20.07 20.30 20.03 20.27 1,345,986 +0.24(+1.18%)
May 24, 2017 20.05 20.13 20.00 20.03 876,032 -0.00(-0.02%)
May 23, 2017 20.04 20.13 19.94 20.04 692,080 +0.01(+0.05%)
May 22, 2017 19.90 20.09 19.90 20.03 863,310 +0.18(+0.90%)
May 19, 2017 19.90 19.99 19.82 19.85 1,136,917 -0.01(-0.07%)
May 18, 2017 19.71 20.00 19.67 19.86 2,340,804 +0.12(+0.60%)
May 17, 2017 20.05 19.91 19.68 19.74 1,244,131 -0.30(-1.51%)
May 16, 2017 20.10 20.14 19.98 20.05 825,998 +0.03(+0.16%)
May 15, 2017 19.97 20.16 19.97 20.01 1,490,639 +0.06(+0.31%)
May 12, 2017 20.00 20.13 19.94 19.95 1,472,258 -0.14(-0.68%)
May 11, 2017 20.08 20.14 19.89 20.09 1,094,469 -0.09(-0.42%)
May 10, 2017 20.09 20.18 20.02 20.17 1,128,064 +0.06(+0.31%)
May 09, 2017 20.32 20.37 20.06 20.11 855,627 -0.20(-0.98%)
May 08, 2017 20.32 20.43 20.26 20.31 842,747 -0.01(-0.07%)
May 05, 2017 20.36 20.41 20.25 20.32 926,210 +0.03(+0.16%)
May 04, 2017 20.16 20.32 20.16 20.29 1,103,541 +0.15(+0.76%)
May 03, 2017 20.09 20.18 20.06 20.14 777,521 -0.00(-0.02%)
May 02, 2017 20.18 20.28 20.09 20.14 887,210 -0.09(-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.