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, 2021 52.52 52.62 52.04 52.14 931,695 -0.37(-0.71%)
Jun 29, 2021 52.15 52.72 51.99 52.51 926,780 +0.54(+1.04%)
Jun 28, 2021 52.55 52.65 51.79 51.97 991,371 -0.51(-0.97%)
Jun 25, 2021 52.23 52.67 52.13 52.48 1,316,263 +0.26(+0.51%)
Jun 24, 2021 52.06 52.37 51.82 52.21 1,149,704 +0.29(+0.57%)
Jun 23, 2021 51.85 52.18 51.78 51.92 806,593 +0.07(+0.13%)
Jun 22, 2021 51.52 52.12 51.29 51.85 773,462 +0.38(+0.74%)
Jun 21, 2021 51.10 51.56 50.61 51.47 932,502 +0.64(+1.25%)
Jun 18, 2021 51.28 51.44 50.75 50.83 1,754,553 -0.80(-1.56%)
Jun 17, 2021 51.63 52.19 51.34 51.64 1,263,148 -0.08(-0.15%)
Jun 16, 2021 52.01 52.20 51.54 51.71 1,263,845 -0.23(-0.43%)
Jun 15, 2021 51.14 52.12 50.99 51.94 916,282 +0.80(+1.57%)
Jun 14, 2021 51.17 51.19 50.93 51.14 735,801 -0.05(-0.10%)
Jun 11, 2021 50.82 51.19 50.73 51.18 604,449 +0.35(+0.69%)
Jun 10, 2021 50.87 51.12 50.77 50.83 562,954 +0.09(+0.17%)
Jun 09, 2021 51.02 51.13 50.68 50.74 518,274 -0.33(-0.65%)
Jun 08, 2021 50.64 51.08 50.50 51.08 561,194 +0.34(+0.68%)
Jun 07, 2021 51.38 51.38 50.71 50.73 534,648 -0.65(-1.26%)
Jun 04, 2021 51.41 51.46 51.08 51.38 487,688 +0.10(+0.19%)
Jun 03, 2021 51.19 51.72 50.94 51.28 1,126,871 -0.10(-0.19%)
Jun 02, 2021 51.75 51.75 51.29 51.38 667,982 -0.18(-0.34%)
Jun 01, 2021 51.76 51.99 51.29 51.56 1,055,405 +0.03(+0.06%)
May 28, 2021 51.58 51.73 51.31 51.53 590,632 +0.11(+0.21%)
May 27, 2021 50.86 51.49 50.69 51.42 1,713,900 +0.74(+1.45%)
May 26, 2021 50.72 50.93 50.50 50.68 1,391,140 -0.16(-0.31%)
May 25, 2021 51.29 51.30 50.78 50.84 889,005 -0.33(-0.65%)
May 24, 2021 51.29 51.36 51.03 51.17 781,890 +0.07(+0.13%)
May 21, 2021 51.40 51.65 50.78 51.11 684,359 -0.17(-0.33%)
May 20, 2021 51.08 51.58 50.78 51.27 791,147 +0.24(+0.46%)
May 19, 2021 50.73 51.08 50.44 51.04 800,038 -0.04(-0.08%)
May 18, 2021 51.31 51.56 51.00 51.08 783,515 -0.17(-0.33%)
May 17, 2021 51.39 51.49 50.91 51.24 541,558 -0.27(-0.53%)
May 14, 2021 51.37 51.73 51.14 51.52 843,386 +0.35(+0.69%)
May 13, 2021 49.84 51.33 49.82 51.16 1,063,376 +1.23(+2.46%)
May 12, 2021 50.86 51.16 49.92 49.94 860,344 -1.06(-2.08%)
May 11, 2021 52.13 52.13 50.90 51.00 1,138,275 -1.36(-2.60%)
May 10, 2021 52.77 53.34 52.35 52.36 1,090,924 -0.31(-0.60%)
May 07, 2021 52.28 53.03 52.22 52.68 1,246,274 +0.23(+0.44%)
May 06, 2021 52.30 52.63 52.16 52.45 1,496,676 +0.38(+0.73%)
May 05, 2021 52.21 52.32 51.50 52.07 1,428,788 -0.22(-0.41%)
May 04, 2021 51.91 52.38 51.88 52.28 653,105 +0.27(+0.53%)
May 03, 2021 52.17 52.41 51.69 52.01 1,226,898 -0.08(-0.15%)
Apr 30, 2021 51.83 52.69 51.83 52.09 1,819,052 +0.36(+0.70%)
Apr 29, 2021 51.57 51.91 50.59 51.72 2,554,602 +0.37(+0.72%)
Apr 28, 2021 50.79 51.57 50.79 51.35 1,114,313 +0.55(+1.08%)
Apr 27, 2021 51.19 51.91 50.59 50.80 1,531,108 +2.03(+4.16%)
Apr 26, 2021 49.54 49.85 48.76 48.77 861,989 -0.67(-1.35%)
Apr 23, 2021 49.05 49.58 48.99 49.44 1,232,475 +0.50(+1.02%)
Apr 22, 2021 48.67 49.21 48.43 48.94 1,113,370 +0.17(+0.34%)
Apr 21, 2021 48.40 48.83 48.14 48.77 906,628 +0.42(+0.87%)
Apr 20, 2021 48.49 48.85 48.30 48.35 677,154 -0.11(-0.22%)
Apr 19, 2021 48.65 48.66 48.28 48.46 962,580 -0.07(-0.14%)
Apr 16, 2021 48.41 48.73 48.08 48.53 881,958 +0.57(+1.18%)
Apr 15, 2021 47.46 48.02 47.45 47.96 758,172 +0.72(+1.53%)
Apr 14, 2021 47.51 47.82 47.15 47.24 866,646 -0.23(-0.50%)
Apr 13, 2021 46.64 47.52 46.64 47.47 953,103 +0.60(+1.27%)
Apr 12, 2021 46.89 47.06 46.67 46.87 731,531 +0.03(+0.06%)
Apr 09, 2021 46.54 46.87 46.21 46.85 804,565 +0.48(+1.04%)
Apr 08, 2021 46.24 46.47 45.93 46.37 770,316 +0.22(+0.47%)
Apr 07, 2021 46.14 46.18 45.70 46.15 677,921 +0.17(+0.36%)
Apr 06, 2021 45.63 46.00 45.56 45.98 539,382 +0.26(+0.58%)
Apr 05, 2021 45.80 46.12 45.50 45.72 811,205 +0.16(+0.34%)
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.