Skip to main content

Brown & Brown (NY: BRO )

57.42 +0.80 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 57.22 57.48 56.83 57.42 852,585 +0.80(+1.41%)
Mar 30, 2023 56.74 57.02 56.09 56.62 878,009 +0.20(+0.35%)
Mar 29, 2023 56.37 56.58 55.99 56.42 819,660 +0.64(+1.15%)
Mar 28, 2023 55.78 56.03 55.42 55.78 789,046 -0.01(-0.02%)
Mar 27, 2023 55.80 56.16 55.59 55.79 862,677 +0.43(+0.78%)
Mar 24, 2023 54.62 55.46 54.24 55.36 928,984 +0.30(+0.54%)
Mar 23, 2023 54.64 55.56 54.51 55.06 948,068 +0.18(+0.33%)
Mar 22, 2023 55.91 56.34 54.87 54.88 1,246,460 -0.91(-1.63%)
Mar 21, 2023 55.24 56.01 55.17 55.79 1,277,492 +1.44(+2.65%)
Mar 20, 2023 54.01 54.64 53.63 54.35 1,630,838 +0.55(+1.02%)
Mar 17, 2023 55.01 55.05 53.49 53.80 2,966,088 -1.31(-2.38%)
Mar 16, 2023 53.36 55.59 53.14 55.11 1,380,916 +1.68(+3.14%)
Mar 15, 2023 53.89 54.34 52.82 53.43 1,502,491 -1.61(-2.93%)
Mar 14, 2023 54.92 55.25 54.11 55.04 1,478,109 +0.97(+1.79%)
Mar 13, 2023 54.17 55.11 53.79 54.07 1,346,858 -0.85(-1.55%)
Mar 10, 2023 55.39 55.96 54.46 54.92 1,363,091 -0.51(-0.92%)
Mar 09, 2023 57.03 57.30 55.13 55.43 1,323,929 -1.45(-2.55%)
Mar 08, 2023 56.12 56.94 56.00 56.88 1,336,629 +0.86(+1.54%)
Mar 07, 2023 57.08 57.21 55.90 56.02 825,685 -0.98(-1.72%)
Mar 06, 2023 56.99 57.44 56.85 57.00 914,484 +0.24(+0.42%)
Mar 03, 2023 56.36 56.80 55.85 56.76 669,923 +0.61(+1.09%)
Mar 02, 2023 55.68 56.21 55.37 56.15 805,997 +0.14(+0.25%)
Mar 01, 2023 55.72 56.34 55.54 56.01 1,279,479 -0.06(-0.11%)
Feb 28, 2023 55.89 56.50 55.84 56.07 1,615,769 +0.11(+0.20%)
Feb 27, 2023 57.04 57.09 55.86 55.96 712,278 -0.51(-0.90%)
Feb 24, 2023 56.08 56.54 55.83 56.47 618,100 +0.01(+0.02%)
Feb 23, 2023 56.54 56.97 55.93 56.46 518,331 -0.02(-0.04%)
Feb 22, 2023 56.30 56.85 56.17 56.48 851,387 +0.23(+0.41%)
Feb 21, 2023 57.35 57.40 56.11 56.25 773,068 -1.42(-2.46%)
Feb 17, 2023 57.27 57.78 57.12 57.67 884,932 +0.30(+0.52%)
Feb 16, 2023 57.16 57.75 57.07 57.37 591,130 -0.55(-0.95%)
Feb 15, 2023 56.93 57.97 56.75 57.92 655,478 +0.66(+1.15%)
Feb 14, 2023 58.99 59.07 57.23 57.26 1,070,432 -1.21(-2.07%)
Feb 13, 2023 58.35 58.67 58.15 58.47 691,527 +0.22(+0.38%)
Feb 10, 2023 58.17 58.28 57.61 58.25 756,855 -0.06(-0.10%)
Feb 09, 2023 59.22 59.60 58.19 58.31 1,064,084 -0.65(-1.10%)
Feb 08, 2023 59.56 59.99 58.89 58.96 873,331 -1.01(-1.68%)
Feb 07, 2023 58.68 60.18 58.66 59.97 1,247,945 +0.96(+1.63%)
Feb 06, 2023 58.15 59.14 58.06 59.01 949,531 +0.62(+1.06%)
Feb 03, 2023 58.32 58.48 57.66 58.39 1,256,471 -0.27(-0.46%)
Feb 02, 2023 58.39 58.70 57.67 58.66 1,472,337 +0.38(+0.64%)
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.