Brown & Brown (NY: BRO )

90.08 -0.44 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 90.10 90.50 89.73 90.08 648,625 -0.44(-0.49%)
Jun 13, 2024 90.28 90.80 89.62 90.52 636,796 +0.05(+0.06%)
Jun 12, 2024 89.82 90.69 89.10 90.47 803,756 +0.85(+0.95%)
Jun 11, 2024 89.53 89.69 88.68 89.62 966,019 -0.02(-0.02%)
Jun 10, 2024 90.03 90.42 89.18 89.64 841,834 -0.64(-0.71%)
Jun 07, 2024 89.93 90.68 89.66 90.28 993,364 +0.75(+0.84%)
Jun 06, 2024 90.31 90.47 88.88 89.53 1,081,907 -0.47(-0.52%)
Jun 05, 2024 90.00 90.15 88.85 90.00 864,604 +0.10(+0.11%)
Jun 04, 2024 88.66 89.99 88.66 89.90 1,286,275 +1.01(+1.14%)
Jun 03, 2024 89.23 89.84 88.09 88.89 796,628 -0.62(-0.69%)
May 31, 2024 88.30 89.65 87.88 89.51 1,859,393 +1.76(+2.01%)
May 30, 2024 86.22 88.01 85.97 87.75 1,159,097 +1.43(+1.66%)
May 29, 2024 87.11 87.19 86.27 86.32 1,483,973 -1.26(-1.44%)
May 28, 2024 89.06 89.17 87.47 87.58 1,568,807 -1.78(-1.99%)
May 24, 2024 89.18 89.51 89.04 89.36 791,765 +0.25(+0.28%)
May 23, 2024 91.03 91.18 88.99 89.11 942,705 -2.05(-2.25%)
May 22, 2024 90.53 91.70 89.90 91.16 1,375,514 +1.31(+1.46%)
May 21, 2024 90.07 90.50 89.84 89.85 1,495,068 -0.01(-0.01%)
May 20, 2024 89.80 89.91 89.34 89.86 1,034,829 +0.03(+0.03%)
May 17, 2024 89.85 89.87 89.25 89.83 1,079,953 +0.43(+0.48%)
May 16, 2024 89.46 89.98 88.98 89.40 1,149,437 +0.70(+0.79%)
May 15, 2024 88.40 88.97 88.15 88.70 1,141,273 +0.25(+0.28%)
May 14, 2024 87.41 88.51 87.07 88.45 1,539,985 +0.98(+1.12%)
May 13, 2024 87.02 87.77 87.02 87.47 1,561,063 +0.40(+0.46%)
May 10, 2024 85.94 87.43 85.89 87.07 1,100,391 +1.46(+1.71%)
May 09, 2024 84.61 85.73 84.53 85.61 851,167 +0.80(+0.94%)
May 08, 2024 85.65 85.82 84.76 84.81 949,561 -0.43(-0.50%)
May 07, 2024 84.60 85.33 84.47 85.24 966,978 +1.03(+1.22%)
May 06, 2024 84.05 84.47 83.60 84.21 1,056,797 +0.71(+0.85%)
May 03, 2024 83.48 83.64 81.79 83.50 1,012,971 +0.78(+0.94%)
May 02, 2024 82.70 83.08 82.15 82.72 1,139,705 +0.15(+0.18%)
May 01, 2024 81.46 83.48 81.44 82.57 1,334,444 +1.16(+1.42%)
Apr 30, 2024 81.49 82.00 80.94 81.41 1,921,739 +0.00(+0.00%)
Apr 29, 2024 81.33 81.64 80.78 81.41 1,169,381 +0.08(+0.10%)
Apr 26, 2024 81.63 82.02 80.74 81.33 1,712,979 -0.82(-1.00%)
Apr 25, 2024 82.04 82.52 81.37 82.15 1,611,315 +0.15(+0.18%)
Apr 24, 2024 82.62 82.75 81.56 82.00 1,523,323 -0.80(-0.96%)
Apr 23, 2024 82.48 83.37 81.36 82.80 1,905,741 +0.43(+0.52%)
Apr 22, 2024 82.87 83.08 82.21 82.37 1,548,404 +0.33(+0.40%)
Apr 19, 2024 81.20 82.06 81.02 82.04 1,408,094 +1.04(+1.28%)
Apr 18, 2024 81.35 81.73 80.76 81.00 1,340,911 +0.51(+0.63%)
Apr 17, 2024 81.02 81.22 80.20 80.49 1,017,911 -0.30(-0.37%)
Apr 16, 2024 81.30 81.57 80.77 80.79 1,112,845 -0.11(-0.14%)
Apr 15, 2024 82.96 83.00 80.88 80.90 1,664,426 -0.87(-1.06%)
Apr 12, 2024 81.80 82.92 81.46 81.77 1,329,925 -0.75(-0.91%)
Apr 11, 2024 82.91 83.17 82.15 82.52 1,140,488 -0.95(-1.14%)
Apr 10, 2024 83.86 84.17 83.29 83.47 1,230,024 -0.96(-1.14%)
Apr 09, 2024 85.40 85.63 83.58 84.43 1,193,308 -0.95(-1.11%)
Apr 08, 2024 85.18 85.91 84.79 85.38 1,515,271 +0.36(+0.42%)
Apr 05, 2024 84.01 85.44 83.84 85.02 1,218,481 +1.21(+1.44%)
Apr 04, 2024 85.78 85.94 83.64 83.81 1,458,359 -1.55(-1.81%)
Apr 03, 2024 85.22 85.96 85.22 85.36 1,258,748 -0.02(-0.02%)
Apr 02, 2024 86.30 86.84 85.21 85.38 1,214,016 -0.81(-0.94%)
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.