Skip to main content

Brown & Brown (NY: BRO )

102.51 -0.69 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 72.76 74.49 72.59 74.40 1,391,694 +1.76(+2.43%)
Nov 29, 2023 73.28 73.58 72.31 72.64 912,341 -0.45(-0.61%)
Nov 28, 2023 74.55 74.77 73.06 73.09 854,620 -1.54(-2.07%)
Nov 27, 2023 74.16 74.80 74.10 74.63 854,978 +0.44(+0.59%)
Nov 24, 2023 74.27 74.59 73.93 74.19 297,147 -0.01(-0.01%)
Nov 22, 2023 73.96 74.37 73.70 74.20 627,088 +0.43(+0.58%)
Nov 21, 2023 73.33 74.12 73.33 73.77 958,067 +0.67(+0.91%)
Nov 20, 2023 72.51 73.29 72.37 73.11 1,094,201 +0.43(+0.59%)
Nov 17, 2023 72.88 73.25 72.37 72.68 822,995 -0.19(-0.26%)
Nov 16, 2023 72.27 73.33 72.27 72.87 955,146 +0.89(+1.23%)
Nov 15, 2023 72.62 73.13 71.92 71.98 1,376,047 -0.89(-1.22%)
Nov 14, 2023 73.37 73.65 72.76 72.87 1,418,843 -0.32(-0.44%)
Nov 13, 2023 72.61 73.26 72.50 73.19 1,200,117 +0.67(+0.92%)
Nov 10, 2023 71.72 72.56 71.63 72.52 918,178 +1.02(+1.42%)
Nov 09, 2023 71.64 71.91 71.34 71.50 770,003 +0.22(+0.31%)
Nov 08, 2023 71.00 71.49 70.43 71.28 1,046,337 +0.47(+0.66%)
Nov 07, 2023 70.51 70.87 69.87 70.82 1,061,445 +0.23(+0.32%)
Nov 06, 2023 70.50 70.77 69.97 70.59 1,175,313 +0.38(+0.54%)
Nov 03, 2023 70.93 70.93 69.70 70.21 2,363,835 -0.38(-0.54%)
Nov 02, 2023 69.17 70.64 69.06 70.59 1,098,747 +1.60(+2.32%)
Nov 01, 2023 69.38 69.54 68.11 68.98 1,755,300 -0.12(-0.17%)
Oct 31, 2023 68.61 69.50 68.33 69.10 2,596,921 +0.68(+0.99%)
Oct 30, 2023 67.65 68.68 67.22 68.43 1,205,448 +1.23(+1.83%)
Oct 27, 2023 67.89 68.06 66.87 67.20 1,088,599 -0.81(-1.20%)
Oct 26, 2023 69.04 69.74 67.78 68.01 1,887,944 -0.57(-0.83%)
Oct 25, 2023 69.55 69.88 68.47 68.58 2,150,569 -0.68(-0.98%)
Oct 24, 2023 66.72 69.48 66.63 69.25 2,611,511 +2.90(+4.37%)
Oct 23, 2023 67.12 68.17 66.30 66.35 1,945,842 -0.39(-0.58%)
Oct 20, 2023 68.00 68.42 66.55 66.74 5,627,511 -1.09(-1.61%)
Oct 19, 2023 69.24 69.24 67.68 67.83 1,747,336 -0.58(-0.84%)
Oct 18, 2023 68.51 68.84 68.11 68.41 1,944,958 -0.16(-0.23%)
Oct 17, 2023 68.82 69.34 68.25 68.57 2,139,222 -0.79(-1.15%)
Oct 16, 2023 69.55 69.83 68.91 69.36 1,669,762 +0.10(+0.14%)
Oct 13, 2023 69.99 70.58 68.85 69.26 1,484,019 -0.49(-0.70%)
Oct 12, 2023 70.99 71.16 69.45 69.75 1,068,305 -1.25(-1.76%)
Oct 11, 2023 70.77 71.46 70.42 71.00 1,110,217 +0.52(+0.73%)
Oct 10, 2023 71.41 71.54 70.00 70.48 1,294,626 -0.70(-0.98%)
Oct 09, 2023 70.27 71.22 70.27 71.18 732,157 +0.62(+0.87%)
Oct 06, 2023 70.32 70.95 69.92 70.56 861,269 +0.26(+0.37%)
Oct 05, 2023 69.88 70.52 69.88 70.31 1,015,316 +0.38(+0.54%)
Oct 04, 2023 69.16 70.06 68.94 69.93 925,058 +1.09(+1.59%)
Oct 03, 2023 69.08 69.45 68.50 68.83 861,641 -0.24(-0.35%)
Oct 02, 2023 69.23 69.48 68.74 69.07 1,326,788 -0.32(-0.46%)
Sep 29, 2023 70.54 70.54 69.23 69.39 1,036,718 -1.02(-1.45%)
Sep 28, 2023 70.79 71.14 70.33 70.41 1,235,168 -0.09(-0.13%)
Sep 27, 2023 70.50 70.76 70.09 70.50 946,888 -0.12(-0.17%)
Sep 26, 2023 71.42 71.48 70.47 70.62 805,960 -1.01(-1.41%)
Sep 25, 2023 71.53 71.75 71.47 71.64 702,590 -0.17(-0.24%)
Sep 22, 2023 71.91 72.50 71.76 71.81 831,346 -0.10(-0.14%)
Sep 21, 2023 73.10 73.24 71.85 71.91 1,202,392 -1.46(-1.99%)
Sep 20, 2023 73.68 74.02 73.29 73.37 682,149 +0.01(+0.01%)
Sep 19, 2023 73.52 73.52 72.94 73.36 722,667 +0.50(+0.68%)
Sep 18, 2023 72.31 73.33 72.10 72.86 913,445 +0.70(+0.96%)
Sep 15, 2023 72.48 72.71 71.89 72.16 2,744,983 -0.65(-0.89%)
Sep 14, 2023 73.16 73.16 72.16 72.81 1,569,168 +0.14(+0.19%)
Sep 13, 2023 73.05 73.23 72.52 72.67 946,300 -0.41(-0.56%)
Sep 12, 2023 72.92 73.64 72.70 73.08 822,169 +0.15(+0.20%)
Sep 11, 2023 72.77 73.02 72.49 72.93 841,548 +0.28(+0.38%)
Sep 08, 2023 73.74 73.74 72.39 72.65 815,357 -0.86(-1.18%)
Sep 07, 2023 72.48 73.57 71.95 73.51 1,328,405 +1.25(+1.73%)
Sep 06, 2023 72.03 72.35 71.70 72.26 1,333,750 +0.23(+0.32%)
Sep 05, 2023 73.60 73.64 72.00 72.03 1,124,851 -1.69(-2.29%)
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.