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 (%)
Aug 31, 2023 74.04 74.30 73.77 73.84 1,088,982 -0.02(-0.03%)
Aug 30, 2023 73.49 74.15 73.45 73.86 984,950 +0.40(+0.54%)
Aug 29, 2023 72.98 73.49 72.56 73.46 787,514 +0.49(+0.67%)
Aug 28, 2023 72.68 73.18 72.59 72.97 812,054 +0.16(+0.22%)
Aug 25, 2023 72.44 73.26 71.90 72.81 1,027,788 +0.77(+1.06%)
Aug 24, 2023 72.76 73.17 72.04 72.04 915,153 -0.61(-0.84%)
Aug 23, 2023 71.74 72.68 71.72 72.65 634,624 +1.20(+1.67%)
Aug 22, 2023 71.44 71.63 70.94 71.45 609,375 +0.07(+0.10%)
Aug 21, 2023 71.24 71.59 70.69 71.38 769,495 +0.25(+0.35%)
Aug 18, 2023 70.94 71.61 70.88 71.14 1,182,485 +0.13(+0.18%)
Aug 17, 2023 72.30 72.31 70.82 71.01 1,473,388 -1.07(-1.48%)
Aug 16, 2023 70.18 72.22 70.18 72.07 1,371,297 +1.73(+2.46%)
Aug 15, 2023 70.77 70.87 70.27 70.34 797,188 -0.66(-0.93%)
Aug 14, 2023 70.69 71.27 70.54 71.00 710,112 +0.47(+0.66%)
Aug 11, 2023 70.07 70.62 69.90 70.53 759,964 +0.34(+0.48%)
Aug 10, 2023 70.72 71.03 69.92 70.19 720,239 -0.20(-0.28%)
Aug 09, 2023 70.30 70.87 69.99 70.39 756,424 +0.40(+0.57%)
Aug 08, 2023 70.89 71.21 69.92 69.99 1,082,377 -0.78(-1.11%)
Aug 07, 2023 70.17 70.83 69.66 70.77 732,421 +1.13(+1.63%)
Aug 04, 2023 70.34 70.76 69.55 69.64 851,870 -0.62(-0.88%)
Aug 03, 2023 70.03 70.61 69.99 70.25 875,664 -0.10(-0.14%)
Aug 02, 2023 69.37 70.45 69.37 70.35 1,308,011 +0.72(+1.03%)
Aug 01, 2023 69.72 70.24 69.46 69.64 1,670,436 -0.45(-0.64%)
Jul 31, 2023 70.04 70.38 69.78 70.09 1,183,579 -0.14(-0.20%)
Jul 28, 2023 70.97 71.21 69.68 70.22 1,016,803 +0.03(+0.04%)
Jul 27, 2023 71.41 71.41 70.11 70.20 1,015,828 -1.08(-1.52%)
Jul 26, 2023 72.37 72.37 70.90 71.28 1,261,816 -0.82(-1.13%)
Jul 25, 2023 71.91 72.61 71.57 72.10 1,565,595 +1.83(+2.61%)
Jul 24, 2023 70.71 70.90 70.18 70.26 1,632,145 -0.57(-0.80%)
Jul 21, 2023 70.97 71.20 70.68 70.83 1,669,983 +0.17(+0.24%)
Jul 20, 2023 69.34 70.66 69.29 70.66 919,637 +1.39(+2.01%)
Jul 19, 2023 69.18 69.56 68.97 69.27 904,966 -0.10(-0.14%)
Jul 18, 2023 69.28 69.71 69.13 69.37 987,198 -0.16(-0.23%)
Jul 17, 2023 68.64 69.92 68.61 69.53 1,123,109 +1.16(+1.70%)
Jul 14, 2023 68.33 68.45 67.78 68.36 828,284 +0.19(+0.28%)
Jul 13, 2023 68.18 68.42 67.71 68.18 944,740 -0.13(-0.19%)
Jul 12, 2023 69.43 69.57 68.16 68.30 1,157,499 -0.78(-1.12%)
Jul 11, 2023 68.41 69.18 68.37 69.08 1,378,845 +0.77(+1.12%)
Jul 10, 2023 67.67 68.82 67.46 68.31 874,525 +0.87(+1.28%)
Jul 07, 2023 66.97 68.24 66.89 67.45 1,382,203 +0.45(+0.67%)
Jul 06, 2023 66.89 67.21 66.45 67.00 1,803,958 -0.07(-0.10%)
Jul 05, 2023 66.54 67.22 66.49 67.07 1,174,101 +0.00(+0.00%)
Jul 03, 2023 68.05 68.24 66.19 67.07 928,848 -1.41(-2.06%)
Jun 30, 2023 67.70 68.89 67.70 68.48 1,380,597 +1.14(+1.70%)
Jun 29, 2023 66.46 67.43 66.27 67.34 1,211,279 +0.89(+1.33%)
Jun 28, 2023 66.41 66.70 65.89 66.45 1,001,318 -0.02(-0.03%)
Jun 27, 2023 66.07 66.96 65.97 66.47 1,291,363 +0.41(+0.62%)
Jun 26, 2023 66.05 66.45 65.64 66.07 1,008,273 -0.02(-0.03%)
Jun 23, 2023 65.88 66.92 65.79 66.09 3,581,751 +0.42(+0.64%)
Jun 22, 2023 66.29 66.29 65.34 65.67 937,801 -0.39(-0.59%)
Jun 21, 2023 65.77 66.14 65.18 66.06 1,260,459 +0.35(+0.53%)
Jun 20, 2023 65.66 66.42 65.41 65.71 1,186,280 -0.20(-0.30%)
Jun 16, 2023 65.75 66.36 65.66 65.91 1,958,012 +0.20(+0.30%)
Jun 15, 2023 64.29 65.90 64.17 65.71 1,202,370 +1.44(+2.24%)
Jun 14, 2023 64.17 64.62 63.74 64.27 915,541 +0.10(+0.15%)
Jun 13, 2023 63.87 64.41 63.60 64.17 1,221,740 +0.19(+0.30%)
Jun 12, 2023 63.67 64.09 63.04 63.98 831,901 +0.28(+0.44%)
Jun 09, 2023 63.34 63.96 63.16 63.70 887,364 +0.17(+0.27%)
Jun 08, 2023 62.91 63.54 62.69 63.53 1,169,570 +0.42(+0.66%)
Jun 07, 2023 63.40 63.52 62.59 63.11 1,084,434 -0.35(-0.55%)
Jun 06, 2023 63.54 63.58 62.95 63.46 667,259 +0.11(+0.17%)
Jun 05, 2023 63.44 63.67 62.99 63.35 813,650 -0.11(-0.17%)
Jun 02, 2023 62.59 63.62 62.52 63.46 905,564 +1.03(+1.66%)
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.