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 (%)
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 +0.30(+0.46%)
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%)
Mar 01, 2023 55.33 55.95 55.15 55.62 1,288,441 -0.06(-0.11%)
Feb 28, 2023 55.50 56.11 55.45 55.68 1,627,086 +0.11(+0.20%)
Feb 27, 2023 56.64 56.69 55.47 55.57 717,267 -0.51(-0.90%)
Feb 24, 2023 55.69 56.15 55.44 56.08 622,429 +0.01(+0.02%)
Feb 23, 2023 56.15 56.57 55.54 56.07 521,961 -0.02(-0.04%)
Feb 22, 2023 55.91 56.46 55.78 56.09 857,350 +0.23(+0.41%)
Feb 21, 2023 56.95 57.00 55.72 55.86 778,483 -1.41(-2.46%)
Feb 17, 2023 56.87 57.38 56.72 57.27 891,130 +0.30(+0.52%)
Feb 16, 2023 56.76 57.35 56.67 56.97 595,270 -0.55(-0.95%)
Feb 15, 2023 56.53 57.57 56.36 57.52 660,069 +0.66(+1.15%)
Feb 14, 2023 58.58 58.66 56.83 56.86 1,077,929 -1.20(-2.07%)
Feb 13, 2023 57.94 58.26 57.75 58.06 696,370 +0.22(+0.38%)
Feb 10, 2023 57.77 57.88 57.21 57.84 762,156 -0.06(-0.10%)
Feb 09, 2023 58.81 59.19 57.79 57.90 1,071,537 -0.65(-1.10%)
Feb 08, 2023 59.15 59.57 58.48 58.55 879,448 -1.00(-1.68%)
Feb 07, 2023 58.27 59.76 58.25 59.55 1,256,686 +0.95(+1.63%)
Feb 06, 2023 57.75 58.73 57.66 58.60 956,182 +0.62(+1.06%)
Feb 03, 2023 57.91 58.07 57.26 57.98 1,265,272 -0.27(-0.46%)
Feb 02, 2023 57.98 58.29 57.27 58.25 1,482,650 +0.37(+0.64%)
Feb 01, 2023 57.52 58.44 56.97 57.88 1,481,186 -0.16(-0.27%)
Jan 31, 2023 56.92 58.04 56.75 58.04 2,655,336 +1.09(+1.91%)
Jan 30, 2023 56.99 57.46 56.87 56.95 1,255,582 -0.14(-0.24%)
Jan 27, 2023 57.75 57.85 56.56 57.09 1,508,656 -0.75(-1.30%)
Jan 26, 2023 58.32 58.40 57.15 57.84 1,533,900 -0.59(-1.02%)
Jan 25, 2023 58.35 59.09 57.06 58.43 2,021,295 +0.25(+0.43%)
Jan 24, 2023 61.22 61.22 57.00 58.19 2,668,593 -3.22(-5.25%)
Jan 23, 2023 61.30 61.67 60.59 61.41 1,601,360 +0.24(+0.39%)
Jan 20, 2023 59.97 61.25 59.64 61.17 1,292,204 +1.46(+2.44%)
Jan 19, 2023 59.71 60.05 59.42 59.71 999,028 -0.38(-0.63%)
Jan 18, 2023 60.71 60.93 59.94 60.09 995,111 -0.55(-0.90%)
Jan 17, 2023 60.72 61.19 60.54 60.63 996,887 -0.09(-0.15%)
Jan 13, 2023 60.61 60.92 60.30 60.72 675,917 -0.39(-0.63%)
Jan 12, 2023 61.40 61.68 60.48 61.11 1,208,461 -0.03(-0.05%)
Jan 11, 2023 59.58 61.18 59.48 61.14 1,411,171 +1.80(+3.04%)
Jan 10, 2023 58.28 59.35 58.24 59.34 805,426 +1.02(+1.75%)
Jan 09, 2023 58.47 59.23 58.26 58.32 966,308 +0.01(+0.02%)
Jan 06, 2023 57.11 58.60 56.75 58.31 734,411 +1.73(+3.07%)
Jan 05, 2023 56.89 57.26 55.77 56.57 1,311,074 -0.52(-0.90%)
Jan 04, 2023 56.62 57.50 56.41 57.09 1,317,526 +0.94(+1.68%)
Jan 03, 2023 56.55 56.96 55.60 56.15 1,172,800 -0.32(-0.56%)
Dec 30, 2022 56.62 56.70 55.84 56.46 671,593 -0.67(-1.18%)
Dec 29, 2022 56.46 57.52 56.16 57.14 734,893 +1.07(+1.91%)
Dec 28, 2022 57.03 57.16 56.05 56.07 683,095 -0.78(-1.38%)
Dec 27, 2022 56.53 56.87 56.10 56.85 792,167 +0.42(+0.74%)
Dec 23, 2022 56.15 56.49 55.64 56.43 773,791 +0.29(+0.51%)
Dec 22, 2022 56.23 56.43 55.28 56.15 1,213,219 -0.33(-0.58%)
Dec 21, 2022 55.59 56.49 55.26 56.47 835,571 +1.44(+2.61%)
Dec 20, 2022 54.93 55.54 54.79 55.04 829,656 +0.12(+0.22%)
Dec 19, 2022 54.81 55.61 54.55 54.92 1,021,127 -0.09(-0.16%)
Dec 16, 2022 55.34 55.92 54.52 55.01 2,273,280 -1.07(-1.91%)
Dec 15, 2022 56.85 56.99 55.80 56.08 898,606 -1.58(-2.73%)
Dec 14, 2022 58.38 59.25 57.30 57.65 1,031,576 -0.73(-1.26%)
Dec 13, 2022 58.92 59.19 57.80 58.38 1,429,099 +0.89(+1.55%)
Dec 12, 2022 57.09 57.54 56.75 57.49 974,140 +0.51(+0.89%)
Dec 09, 2022 57.24 57.59 56.97 56.99 915,794 -0.27(-0.47%)
Dec 08, 2022 56.86 57.73 56.50 57.26 1,222,215 +0.45(+0.79%)
Dec 07, 2022 57.52 58.03 56.65 56.81 1,010,409 -0.64(-1.12%)
Dec 06, 2022 58.50 58.54 56.97 57.45 1,036,561 -1.07(-1.83%)
Dec 05, 2022 58.52 58.78 58.17 58.52 1,207,233 -0.47(-0.79%)
Dec 02, 2022 57.73 59.12 57.55 58.99 968,540 +0.59(+1.02%)
Dec 01, 2022 59.31 59.44 57.90 58.39 1,170,886 -0.66(-1.12%)
Nov 30, 2022 56.46 59.16 56.31 59.06 2,028,809 +2.21(+3.89%)
Nov 29, 2022 56.98 57.60 56.80 56.85 700,008 -0.53(-0.92%)
Nov 28, 2022 58.28 58.81 57.33 57.37 856,269 -1.36(-2.31%)
Nov 25, 2022 58.42 58.99 58.27 58.73 476,700 +0.62(+1.07%)
Nov 23, 2022 57.43 58.28 57.16 58.11 818,461 +0.69(+1.21%)
Nov 22, 2022 57.98 58.09 56.98 57.41 1,184,132 -0.07(-0.12%)
Nov 21, 2022 56.61 57.70 56.54 57.48 912,458 +1.05(+1.86%)
Nov 18, 2022 56.76 57.12 56.29 56.43 1,478,085 +0.55(+0.98%)
Nov 17, 2022 55.88 56.49 55.45 55.89 962,862 -0.46(-0.81%)
Nov 16, 2022 55.30 56.47 55.30 56.34 1,116,366 +1.04(+1.88%)
Nov 15, 2022 55.97 56.26 54.80 55.30 1,119,657 +0.16(+0.29%)
Nov 14, 2022 56.34 56.84 55.13 55.14 1,442,685 -1.02(-1.82%)
Nov 11, 2022 58.64 58.64 55.42 56.16 1,292,701 -2.00(-3.44%)
Nov 10, 2022 56.95 58.27 56.19 58.17 1,366,003 +2.93(+5.31%)
Nov 09, 2022 55.79 56.35 55.21 55.23 582,722 -0.71(-1.28%)
Nov 08, 2022 55.71 56.57 55.30 55.95 963,848 +0.43(+0.77%)
Nov 07, 2022 55.46 55.71 54.78 55.52 1,113,826 +0.25(+0.45%)
Nov 04, 2022 56.65 56.65 54.12 55.27 2,248,264 -0.76(-1.36%)
Nov 03, 2022 56.19 57.07 55.98 56.04 1,056,008 -0.59(-1.05%)
Nov 02, 2022 58.16 56.52 56.63 1,428,530 -1.50(-2.57%)
Nov 01, 2022 58.51 58.65 57.83 58.13 1,010,210 -0.02(-0.04%)
Oct 31, 2022 57.80 58.58 57.44 58.15 1,954,605 +0.15(+0.26%)
Oct 28, 2022 56.29 58.07 56.08 58.00 1,316,038 +1.92(+3.42%)
Oct 27, 2022 55.70 56.54 55.66 56.08 1,631,466 +0.74(+1.34%)
Oct 26, 2022 54.49 55.74 53.26 55.34 3,492,699 +0.84(+1.54%)
Oct 25, 2022 56.36 59.79 54.37 54.50 6,846,369 -7.89(-12.65%)
Oct 24, 2022 61.43 62.60 61.43 62.40 1,498,735 +1.53(+2.52%)
Oct 21, 2022 60.25 61.08 59.17 60.86 2,325,618 +0.63(+1.05%)
Oct 20, 2022 62.04 62.04 60.00 60.23 1,132,678 -1.99(-3.20%)
Oct 19, 2022 61.31 62.31 60.87 62.22 1,615,927 +0.73(+1.19%)
Oct 18, 2022 62.05 62.07 60.90 61.49 1,257,249 +0.86(+1.42%)
Oct 17, 2022 59.94 61.37 59.92 60.62 1,807,009 +1.79(+3.04%)
Oct 14, 2022 62.39 62.57 58.73 58.83 1,663,746 -3.05(-4.92%)
Oct 13, 2022 58.97 62.27 58.55 61.88 1,742,498 +1.86(+3.10%)
Oct 12, 2022 61.13 61.13 59.89 60.02 1,301,155 -1.27(-2.07%)
Oct 11, 2022 61.33 62.03 60.77 61.29 1,300,187 -0.11(-0.18%)
Oct 10, 2022 60.86 61.62 60.69 61.40 816,285 +0.84(+1.39%)
Oct 07, 2022 61.49 61.61 60.14 60.56 1,126,790 -1.41(-2.28%)
Oct 06, 2022 62.89 63.01 61.74 61.97 1,060,905 -1.05(-1.66%)
Oct 05, 2022 62.09 63.34 61.95 63.02 924,904 +0.41(+0.65%)
Oct 04, 2022 61.90 63.33 61.90 62.61 1,102,225 +1.25(+2.03%)
Oct 03, 2022 59.89 61.72 59.89 61.37 1,662,025 +1.54(+2.58%)
Sep 30, 2022 60.15 61.03 59.63 59.82 1,845,161 -0.41(-0.67%)
Sep 29, 2022 59.39 60.35 58.78 60.23 2,056,803 +0.64(+1.08%)
Sep 28, 2022 59.43 60.01 58.82 59.59 1,408,516 +0.78(+1.33%)
Sep 27, 2022 58.70 59.84 58.24 58.80 2,030,666 +0.82(+1.42%)
Sep 26, 2022 58.05 58.60 57.45 57.98 1,565,941 -0.30(-0.51%)
Sep 23, 2022 58.20 58.93 57.53 58.28 1,485,848 -0.32(-0.54%)
Sep 22, 2022 59.55 59.55 58.12 58.60 1,507,384 -1.15(-1.92%)
Sep 21, 2022 61.17 61.99 59.71 59.74 1,051,098 -1.03(-1.69%)
Sep 20, 2022 60.57 61.15 59.95 60.77 1,865,894 -0.31(-0.50%)
Sep 19, 2022 60.61 61.21 60.41 61.08 2,046,802 +0.21(+0.34%)
Sep 16, 2022 60.42 61.01 59.99 60.87 4,020,376 +0.05(+0.08%)
Sep 15, 2022 61.90 62.01 60.62 60.82 2,361,601 -1.02(-1.65%)
Sep 14, 2022 62.30 62.31 61.33 61.84 2,637,574 -0.24(-0.38%)
Sep 13, 2022 63.42 63.58 61.94 62.08 1,091,190 -2.51(-3.89%)
Sep 12, 2022 64.79 64.91 64.26 64.59 951,681 -0.11(-0.17%)
Sep 09, 2022 64.87 65.47 64.64 64.70 951,580 -0.14(-0.21%)
Sep 08, 2022 64.18 64.90 63.98 64.84 627,290 +0.29(+0.44%)
Sep 07, 2022 62.91 64.67 62.81 64.55 899,920 +1.88(+3.00%)
Sep 06, 2022 62.30 63.21 62.26 62.67 826,551 +0.46(+0.75%)
Sep 02, 2022 63.51 63.77 61.88 62.21 766,862 -0.76(-1.21%)
Sep 01, 2022 62.32 63.00 61.75 62.97 995,495 +0.61(+0.98%)
Aug 31, 2022 63.56 63.80 62.34 62.36 1,096,414 -0.75(-1.19%)
Aug 30, 2022 64.04 64.04 62.95 63.11 643,090 -0.56(-0.89%)
Aug 29, 2022 63.74 64.30 63.21 63.67 1,000,949 -0.71(-1.11%)
Aug 26, 2022 65.99 65.99 64.35 64.38 631,806 -1.46(-2.22%)
Aug 25, 2022 64.91 65.90 64.60 65.85 720,658 +1.21(+1.87%)
Aug 24, 2022 64.53 64.89 64.28 64.64 825,817 +0.30(+0.46%)
Aug 23, 2022 65.01 65.19 64.26 64.34 640,252 -0.87(-1.33%)
Aug 22, 2022 65.86 66.18 65.12 65.21 873,611 -1.33(-1.99%)
Aug 19, 2022 66.83 66.89 66.22 66.54 926,084 -0.53(-0.80%)
Aug 18, 2022 67.19 67.34 66.48 67.07 1,687,010 -0.13(-0.19%)
Aug 17, 2022 66.80 67.53 66.64 67.20 621,036 -0.20(-0.29%)
Aug 16, 2022 66.95 67.69 66.88 67.40 721,798 +0.15(+0.22%)
Aug 15, 2022 66.55 67.39 66.26 67.25 793,389 +0.44(+0.65%)
Aug 12, 2022 66.30 66.86 66.11 66.82 1,408,425 +1.00(+1.52%)
Aug 11, 2022 65.99 66.62 65.54 65.82 745,612 +0.17(+0.26%)
Aug 10, 2022 65.28 65.81 65.22 65.65 1,253,636 +0.84(+1.30%)
Aug 09, 2022 64.36 65.29 64.27 64.81 809,355 +0.34(+0.53%)
Aug 08, 2022 64.35 64.88 64.11 64.47 700,965 +0.38(+0.59%)
Aug 05, 2022 63.01 64.13 62.84 64.09 570,868 +0.58(+0.92%)
Aug 04, 2022 63.35 63.77 63.20 63.51 1,157,866 +0.02(+0.03%)
Aug 03, 2022 62.39 63.70 62.36 63.49 681,002 +1.39(+2.24%)
Aug 02, 2022 62.21 62.81 61.91 62.10 926,497 -0.30(-0.47%)
Aug 01, 2022 63.31 63.65 62.28 62.40 1,053,576 -1.90(-2.95%)
Jul 29, 2022 63.77 64.89 63.69 64.29 1,325,122 +0.71(+1.12%)
Jul 28, 2022 62.44 63.64 61.75 63.58 1,291,056 +1.28(+2.06%)
Jul 27, 2022 61.23 62.58 61.23 62.30 1,049,828 +1.37(+2.25%)
Jul 26, 2022 60.74 61.81 60.47 60.92 1,364,341 -0.69(-1.12%)
Jul 25, 2022 61.33 61.81 60.96 61.62 1,049,907 +0.41(+0.68%)
Jul 22, 2022 61.83 62.02 60.65 61.20 949,930 -0.39(-0.63%)
Jul 21, 2022 60.11 61.62 59.98 61.59 1,023,255 +1.66(+2.77%)
Jul 20, 2022 60.13 60.50 59.70 59.93 1,465,373 -0.17(-0.28%)
Jul 19, 2022 58.68 60.16 58.52 60.10 1,482,286 +2.06(+3.56%)
Jul 18, 2022 58.64 59.43 57.88 58.03 1,243,420 -0.54(-0.93%)
Jul 15, 2022 58.52 58.91 58.26 58.57 1,078,757 +1.00(+1.73%)
Jul 14, 2022 57.18 57.79 56.77 57.58 802,133 -0.58(-1.00%)
Jul 13, 2022 57.54 58.69 57.38 58.16 864,169 -0.15(-0.25%)
Jul 12, 2022 58.60 59.44 57.89 58.31 1,012,750 -0.60(-1.02%)
Jul 11, 2022 59.14 59.35 58.74 58.91 613,961 -0.42(-0.72%)
Jul 08, 2022 59.75 59.87 59.14 59.33 1,004,871 -0.37(-0.61%)
Jul 07, 2022 59.68 60.04 59.41 59.70 1,254,029 +0.03(+0.05%)
Jul 06, 2022 59.32 60.07 58.78 59.67 1,224,586 +0.51(+0.87%)
Jul 05, 2022 57.93 59.23 57.78 59.16 2,478,057 +0.56(+0.96%)
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.