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 (%)
May 31, 2023 62.38 62.53 61.52 62.01 1,717,998 -0.65(-1.03%)
May 30, 2023 62.78 63.16 62.44 62.65 1,134,749 +0.11(+0.17%)
May 26, 2023 62.70 63.27 62.43 62.54 991,443 -0.22(-0.35%)
May 25, 2023 62.88 62.89 62.10 62.76 786,166 +0.00(+0.00%)
May 24, 2023 62.46 63.04 62.12 62.76 1,148,996 -0.11(-0.17%)
May 23, 2023 65.04 65.27 62.76 62.87 1,238,494 -2.50(-3.82%)
May 22, 2023 65.75 66.18 65.24 65.37 1,013,154 -0.65(-0.98%)
May 19, 2023 66.28 66.57 65.69 66.02 1,057,827 +0.09(+0.14%)
May 18, 2023 65.13 65.97 64.73 65.93 926,745 +0.91(+1.39%)
May 17, 2023 65.71 65.71 64.86 65.02 798,599 -0.35(-0.53%)
May 16, 2023 65.27 65.81 64.94 65.37 1,049,414 -0.16(-0.24%)
May 15, 2023 65.46 65.54 65.06 65.53 622,796 +0.19(+0.29%)
May 12, 2023 65.66 65.82 64.68 65.34 592,714 +0.02(+0.03%)
May 11, 2023 65.15 65.37 64.72 65.32 722,146 +0.07(+0.11%)
May 10, 2023 65.40 65.72 64.73 65.25 799,472 +0.02(+0.03%)
May 09, 2023 65.36 65.63 65.04 65.23 701,104 -0.18(-0.27%)
May 08, 2023 64.83 65.54 64.68 65.41 827,692 +0.44(+0.67%)
May 05, 2023 64.00 65.02 63.99 64.97 990,480 +1.31(+2.05%)
May 04, 2023 64.24 64.46 63.52 63.66 1,024,988 -0.59(-0.91%)
May 03, 2023 64.84 65.16 64.24 64.25 1,101,703 -0.22(-0.34%)
May 02, 2023 65.25 65.39 63.91 64.47 1,652,283 -0.90(-1.38%)
May 01, 2023 63.77 65.93 63.77 65.37 2,183,475 +1.43(+2.24%)
Apr 28, 2023 63.38 64.25 63.32 63.94 1,741,935 +0.35(+0.55%)
Apr 27, 2023 62.52 63.63 62.33 63.59 1,560,535 +1.21(+1.94%)
Apr 26, 2023 62.56 63.09 62.22 62.38 1,789,050 -0.19(-0.30%)
Apr 25, 2023 59.58 63.73 59.58 62.57 2,664,238 +1.94(+3.19%)
Apr 24, 2023 61.01 61.27 60.46 60.64 1,455,838 -0.34(-0.55%)
Apr 21, 2023 60.46 61.01 60.01 60.97 8,490,458 +0.55(+0.90%)
Apr 20, 2023 59.79 60.58 59.49 60.43 1,312,025 +0.46(+0.76%)
Apr 19, 2023 60.19 60.51 59.76 59.97 1,206,684 +0.04(+0.07%)
Apr 18, 2023 60.18 60.42 59.52 59.93 1,886,778 +0.54(+0.90%)
Apr 17, 2023 58.42 59.39 58.30 59.39 1,967,924 +1.03(+1.77%)
Apr 14, 2023 58.61 58.84 58.07 58.36 726,260 -0.19(-0.32%)
Apr 13, 2023 57.93 58.63 57.65 58.55 932,130 +0.48(+0.82%)
Apr 12, 2023 58.69 58.97 57.77 58.07 1,540,306 -0.43(-0.73%)
Apr 11, 2023 58.17 58.64 57.92 58.50 761,343 +0.49(+0.84%)
Apr 10, 2023 58.32 58.44 57.62 58.01 807,548 -0.72(-1.22%)
Apr 06, 2023 58.40 58.76 58.09 58.73 804,903 +0.30(+0.51%)
Apr 05, 2023 57.20 58.44 57.20 58.43 1,078,746 +1.04(+1.82%)
Apr 04, 2023 57.57 57.85 56.67 57.39 1,027,151 +0.14(+0.24%)
Apr 03, 2023 56.85 57.45 56.81 57.25 1,123,371 +0.23(+0.40%)
Mar 31, 2023 56.82 57.08 56.43 57.02 858,557 +0.79(+1.41%)
Mar 30, 2023 56.35 56.62 55.70 56.23 884,159 +0.20(+0.35%)
Mar 29, 2023 55.98 56.19 55.60 56.03 825,401 +0.64(+1.15%)
Mar 28, 2023 55.39 55.64 55.03 55.39 794,572 -0.01(-0.02%)
Mar 27, 2023 55.41 55.77 55.21 55.40 868,719 +0.43(+0.78%)
Mar 24, 2023 54.24 55.07 53.86 54.97 935,491 +0.30(+0.54%)
Mar 23, 2023 54.26 55.17 54.13 54.68 954,708 +0.18(+0.33%)
Mar 22, 2023 55.52 55.95 54.49 54.50 1,255,190 -0.90(-1.63%)
Mar 21, 2023 54.86 55.62 54.79 55.40 1,286,440 +1.43(+2.65%)
Mar 20, 2023 53.63 54.26 53.26 53.97 1,642,261 +0.55(+1.02%)
Mar 17, 2023 54.63 54.67 53.12 53.43 2,986,864 -1.30(-2.38%)
Mar 16, 2023 52.99 55.20 52.77 54.73 1,390,588 +1.67(+3.14%)
Mar 15, 2023 53.52 53.96 52.45 53.06 1,513,015 -1.60(-2.93%)
Mar 14, 2023 54.54 54.87 53.73 54.66 1,488,462 +0.96(+1.79%)
Mar 13, 2023 53.79 54.73 53.42 53.69 1,356,292 -0.84(-1.55%)
Mar 10, 2023 55.00 55.57 54.08 54.54 1,372,638 -0.51(-0.92%)
Mar 09, 2023 56.63 56.90 54.75 55.04 1,333,202 -1.44(-2.55%)
Mar 08, 2023 55.73 56.54 55.61 56.48 1,345,991 +0.85(+1.54%)
Mar 07, 2023 56.68 56.81 55.51 55.63 831,468 -0.97(-1.72%)
Mar 06, 2023 56.59 57.04 56.45 56.60 920,889 +0.24(+0.42%)
Mar 03, 2023 55.97 56.40 55.46 56.37 674,615 +0.61(+1.09%)
Mar 02, 2023 55.29 55.82 54.98 55.76 811,642 +0.14(+0.25%)
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.