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 (%)
May 28, 2021 51.43 51.58 51.16 51.38 592,359 +0.11(+0.21%)
May 27, 2021 50.71 51.34 50.54 51.27 1,718,912 +0.73(+1.45%)
May 26, 2021 50.58 50.78 50.35 50.54 1,395,209 -0.16(-0.31%)
May 25, 2021 51.14 51.15 50.63 50.69 891,605 -0.33(-0.65%)
May 24, 2021 51.14 51.21 50.88 51.03 784,176 +0.07(+0.13%)
May 21, 2021 51.25 51.49 50.63 50.96 686,360 -0.17(-0.33%)
May 20, 2021 50.93 51.43 50.63 51.12 793,460 +0.23(+0.46%)
May 19, 2021 50.59 50.93 50.29 50.89 802,377 -0.04(-0.08%)
May 18, 2021 51.16 51.41 50.85 50.93 785,806 -0.17(-0.33%)
May 17, 2021 51.24 51.34 50.77 51.09 543,142 -0.27(-0.53%)
May 14, 2021 51.22 51.58 50.99 51.37 845,852 +0.35(+0.69%)
May 13, 2021 49.69 51.18 49.68 51.02 1,066,486 +1.22(+2.46%)
May 12, 2021 50.71 51.02 49.77 49.79 862,860 -1.06(-2.08%)
May 11, 2021 51.97 51.97 50.75 50.85 1,141,603 -1.36(-2.60%)
May 10, 2021 52.62 53.19 52.20 52.21 1,094,114 -0.31(-0.60%)
May 07, 2021 52.13 52.87 52.07 52.52 1,249,919 +0.23(+0.44%)
May 06, 2021 52.15 52.48 52.01 52.29 1,501,067 +0.38(+0.73%)
May 05, 2021 52.06 52.17 51.35 51.91 1,432,980 -0.21(-0.41%)
May 04, 2021 51.76 52.23 51.73 52.13 655,022 +0.27(+0.53%)
May 03, 2021 52.02 52.26 51.54 51.85 1,230,498 -0.08(-0.15%)
Apr 30, 2021 51.68 52.53 51.67 51.93 1,824,389 +0.36(+0.70%)
Apr 29, 2021 51.42 51.76 50.44 51.57 2,562,096 +0.37(+0.72%)
Apr 28, 2021 50.64 51.42 50.64 51.20 1,117,582 +0.55(+1.08%)
Apr 27, 2021 51.04 51.76 50.44 50.65 1,535,600 +2.02(+4.16%)
Apr 26, 2021 49.39 49.71 48.61 48.63 864,518 -0.66(-1.35%)
Apr 23, 2021 48.91 49.43 48.85 49.30 1,236,091 +0.50(+1.02%)
Apr 22, 2021 48.52 49.06 48.29 48.80 1,116,636 +0.17(+0.34%)
Apr 21, 2021 48.26 48.69 48.00 48.63 909,288 +0.42(+0.87%)
Apr 20, 2021 48.35 48.71 48.16 48.21 679,140 -0.11(-0.22%)
Apr 19, 2021 48.51 48.51 48.14 48.32 965,404 -0.07(-0.14%)
Apr 16, 2021 48.27 48.58 47.94 48.39 884,546 +0.57(+1.18%)
Apr 15, 2021 47.32 47.88 47.31 47.82 760,396 +0.72(+1.53%)
Apr 14, 2021 47.37 47.68 47.01 47.10 869,189 -0.23(-0.50%)
Apr 13, 2021 46.50 47.38 46.50 47.33 955,899 +0.60(+1.27%)
Apr 12, 2021 46.76 46.92 46.53 46.74 733,677 +0.03(+0.06%)
Apr 09, 2021 46.41 46.74 46.07 46.71 806,925 +0.48(+1.04%)
Apr 08, 2021 46.10 46.34 45.80 46.23 772,576 +0.21(+0.47%)
Apr 07, 2021 46.01 46.04 45.57 46.01 679,910 +0.17(+0.36%)
Apr 06, 2021 45.50 45.87 45.43 45.85 540,964 +0.26(+0.58%)
Apr 05, 2021 45.66 45.99 45.37 45.59 813,584 +0.16(+0.34%)
Apr 01, 2021 44.74 45.47 44.65 45.43 1,115,052 +0.79(+1.77%)
Mar 31, 2021 44.98 45.08 44.46 44.64 1,235,004 -0.29(-0.65%)
Mar 30, 2021 45.13 45.35 44.78 44.93 761,816 -0.23(-0.52%)
Mar 29, 2021 44.84 45.37 44.78 45.17 1,040,837 +0.06(+0.13%)
Mar 26, 2021 44.93 45.17 44.64 45.11 1,181,408 +0.28(+0.63%)
Mar 25, 2021 44.64 44.96 44.49 44.82 1,075,874 +0.02(+0.04%)
Mar 24, 2021 44.61 45.20 44.61 44.80 1,025,118 +0.25(+0.57%)
Mar 23, 2021 44.22 44.88 44.17 44.55 1,001,169 +0.27(+0.62%)
Mar 22, 2021 43.50 44.53 43.50 44.28 1,274,063 +0.57(+1.30%)
Mar 19, 2021 44.68 44.81 43.56 43.71 3,581,808 -0.93(-2.08%)
Mar 18, 2021 45.29 45.29 44.55 44.64 1,483,288 -0.64(-1.42%)
Mar 17, 2021 45.86 45.86 45.19 45.28 1,230,977 -0.57(-1.24%)
Mar 16, 2021 45.89 46.04 45.49 45.85 658,838 -0.20(-0.42%)
Mar 15, 2021 45.79 46.10 45.51 46.04 823,220 +0.32(+0.70%)
Mar 12, 2021 45.47 45.82 45.30 45.72 883,727 +0.40(+0.88%)
Mar 11, 2021 45.44 45.44 44.96 45.32 892,553 -0.10(-0.21%)
Mar 10, 2021 44.99 45.64 44.89 45.42 947,160 +0.43(+0.95%)
Mar 09, 2021 45.42 45.78 44.97 44.99 1,352,735 -0.27(-0.60%)
Mar 08, 2021 45.04 45.93 44.87 45.26 733,802 +0.30(+0.67%)
Mar 05, 2021 44.27 45.06 43.95 44.96 972,816 +1.08(+2.47%)
Mar 04, 2021 44.48 44.70 43.75 43.88 1,118,882 -0.61(-1.36%)
Mar 03, 2021 44.96 45.64 44.48 44.48 963,738 -0.81(-1.79%)
Mar 02, 2021 45.55 45.70 44.79 45.29 1,296,963 -0.45(-0.98%)
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.