Skip to main content

Brown & Brown (NY: BRO )

81.90 -0.75 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 81.93 83.05 81.59 81.90 1,327,689 -0.75(-0.91%)
Apr 11, 2024 83.04 83.30 82.28 82.65 1,138,699 -0.95(-1.14%)
Apr 10, 2024 83.99 84.30 83.42 83.60 1,228,094 -0.96(-1.14%)
Apr 09, 2024 85.53 85.76 83.71 84.56 1,191,436 -0.95(-1.11%)
Apr 08, 2024 85.31 86.04 84.92 85.51 1,512,894 +0.36(+0.42%)
Apr 05, 2024 84.14 85.57 83.97 85.15 1,216,570 +1.21(+1.44%)
Apr 04, 2024 85.91 86.07 83.77 83.94 1,456,071 -1.55(-1.81%)
Apr 03, 2024 85.35 86.10 85.35 85.49 1,256,773 -0.02(-0.02%)
Apr 02, 2024 86.44 86.98 85.34 85.51 1,212,112 -0.81(-0.94%)
Apr 01, 2024 87.31 87.31 86.30 86.32 951,994 -1.22(-1.39%)
Mar 28, 2024 87.52 87.60 87.60 87.54 1,072,321 +0.28(+0.32%)
Mar 27, 2024 86.94 87.42 86.50 87.26 1,113,507 +0.84(+0.97%)
Mar 26, 2024 85.70 86.54 85.58 86.42 1,032,433 +0.52(+0.61%)
Mar 25, 2024 85.92 86.19 85.73 85.90 580,201 -0.10(-0.12%)
Mar 22, 2024 86.52 86.66 85.93 86.00 909,793 -0.04(-0.05%)
Mar 21, 2024 86.57 86.95 85.94 86.04 1,174,625 -0.66(-0.76%)
Mar 20, 2024 85.90 87.00 85.54 86.70 1,005,825 +1.22(+1.43%)
Mar 19, 2024 85.27 85.64 84.84 85.48 801,642 +0.47(+0.55%)
Mar 18, 2024 84.91 85.49 84.91 85.01 849,481 +0.07(+0.08%)
Mar 15, 2024 83.59 85.15 83.19 84.94 1,872,314 -0.05(-0.06%)
Mar 14, 2024 85.50 85.83 84.51 84.99 1,163,341 -0.52(-0.61%)
Mar 13, 2024 85.00 85.77 84.85 85.51 1,102,356 -0.39(-0.45%)
Mar 12, 2024 84.85 86.22 84.80 85.90 925,746 +1.02(+1.20%)
Mar 11, 2024 85.51 85.59 84.68 84.88 1,066,414 -0.31(-0.36%)
Mar 08, 2024 85.79 86.03 84.83 85.19 1,150,096 -0.66(-0.77%)
Mar 07, 2024 85.36 86.53 85.09 85.85 1,369,653 +0.74(+0.87%)
Mar 06, 2024 84.17 85.21 84.06 85.11 1,056,800 +1.01(+1.20%)
Mar 05, 2024 83.50 84.21 83.25 84.10 978,935 +0.15(+0.18%)
Mar 04, 2024 83.30 84.14 83.20 83.95 750,679 +0.21(+0.25%)
Mar 01, 2024 83.98 84.01 83.15 83.74 883,562 -0.47(-0.56%)
Feb 29, 2024 84.84 84.84 83.78 84.21 1,674,237 -0.57(-0.67%)
Feb 28, 2024 84.36 84.87 84.18 84.78 815,282 +0.67(+0.80%)
Feb 27, 2024 83.57 84.22 83.14 84.11 944,500 +0.06(+0.07%)
Feb 26, 2024 84.28 84.72 84.02 84.05 808,416 -0.19(-0.23%)
Feb 23, 2024 84.60 84.60 83.91 84.24 860,125 +0.12(+0.14%)
Feb 22, 2024 83.50 84.23 83.05 84.12 888,608 +1.28(+1.55%)
Feb 21, 2024 82.98 83.04 82.17 82.84 964,124 +0.14(+0.17%)
Feb 20, 2024 82.37 83.17 81.89 82.70 1,515,944 +0.01(+0.01%)
Feb 16, 2024 82.96 83.31 82.35 82.69 2,442,053 -0.04(-0.05%)
Feb 15, 2024 82.40 82.90 82.03 82.73 1,462,481 +0.53(+0.64%)
Feb 14, 2024 81.05 82.28 80.95 82.20 1,190,363 +1.25(+1.54%)
Feb 13, 2024 81.04 81.52 80.39 80.95 1,143,032 +0.01(+0.01%)
Feb 12, 2024 81.00 81.12 80.47 80.94 1,359,051 -0.06(-0.07%)
Feb 09, 2024 79.84 81.01 79.75 81.00 1,243,312 +1.05(+1.31%)
Feb 08, 2024 78.89 80.17 78.70 79.95 1,534,349 +1.02(+1.29%)
Feb 07, 2024 78.66 79.42 78.40 78.93 1,007,148 +0.52(+0.66%)
Feb 06, 2024 77.49 78.64 77.47 78.41 1,378,796 +0.82(+1.06%)
Feb 05, 2024 77.60 77.84 77.12 77.59 1,041,865 -0.10(-0.13%)
Feb 02, 2024 77.86 78.41 77.65 77.69 1,090,460 -0.10(-0.13%)
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.