Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brown & Brown (NY: BRO )

102.65 -0.36 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 103.12 103.72 102.52 103.01 1,704,387 -0.34(-0.33%)
Sep 25, 2024 104.00 104.58 102.89 103.35 1,523,811 -0.01(-0.01%)
Sep 24, 2024 101.86 103.38 101.02 103.36 3,376,522 +1.15(+1.13%)
Sep 23, 2024 101.27 102.24 100.80 102.21 2,341,632 +1.20(+1.19%)
Sep 20, 2024 101.30 101.45 99.69 101.01 3,805,159 -0.44(-0.43%)
Sep 19, 2024 102.67 102.67 101.17 101.45 3,374,371 -1.06(-1.03%)
Sep 18, 2024 103.33 103.86 102.19 102.51 2,614,485 -0.69(-0.67%)
Sep 17, 2024 104.06 104.13 102.87 103.20 1,007,756 -0.91(-0.87%)
Sep 16, 2024 103.82 104.68 103.57 104.11 1,600,001 +0.98(+0.95%)
Sep 13, 2024 102.03 103.27 101.39 103.13 1,578,079 +0.96(+0.94%)
Sep 12, 2024 100.60 102.36 100.00 102.17 1,194,540 +1.47(+1.46%)
Sep 11, 2024 102.78 102.78 99.40 100.70 1,741,498 -2.43(-2.36%)
Sep 10, 2024 103.92 104.90 103.07 103.13 1,439,829 -0.59(-0.57%)
Sep 09, 2024 104.63 105.10 103.34 103.72 1,406,470 -0.22(-0.21%)
Sep 06, 2024 104.63 105.21 103.75 103.94 1,035,735 -0.69(-0.66%)
Sep 05, 2024 105.90 105.90 103.63 104.63 994,761 -1.19(-1.12%)
Sep 04, 2024 105.14 106.02 104.98 105.82 748,905 +0.86(+0.82%)
Sep 03, 2024 105.13 105.71 104.45 104.96 1,174,694 -0.17(-0.16%)
Aug 30, 2024 104.86 105.45 104.30 105.13 1,437,929 +0.48(+0.46%)
Aug 29, 2024 103.88 105.02 103.36 104.65 924,831 +0.77(+0.74%)
Aug 28, 2024 103.28 104.15 102.68 103.88 686,292 +0.88(+0.85%)
Aug 27, 2024 102.39 103.10 102.19 103.00 591,306 +0.77(+0.75%)
Aug 26, 2024 102.11 102.64 101.73 102.23 896,655 +0.23(+0.23%)
Aug 23, 2024 103.71 103.75 101.85 102.00 935,078 -1.67(-1.61%)
Aug 22, 2024 103.62 103.87 103.12 103.67 643,141 +0.21(+0.20%)
Aug 21, 2024 103.82 103.83 102.61 103.46 643,309 +0.57(+0.55%)
Aug 20, 2024 102.91 103.18 102.34 102.89 1,159,090 +0.37(+0.36%)
Aug 19, 2024 101.87 102.59 101.42 102.52 768,977 +0.65(+0.64%)
Aug 16, 2024 101.39 101.94 100.89 101.87 1,458,428 +0.68(+0.67%)
Aug 15, 2024 101.66 101.80 100.47 101.19 1,211,783 -0.11(-0.11%)
Aug 14, 2024 100.12 101.37 100.01 101.30 1,113,689 +1.36(+1.36%)
Aug 13, 2024 99.92 100.22 99.16 99.94 826,117 +0.38(+0.38%)
Aug 12, 2024 100.43 101.25 99.36 99.56 919,046 -0.76(-0.76%)
Aug 09, 2024 100.31 100.76 99.78 100.32 604,378 +0.01(+0.01%)
Aug 08, 2024 98.76 100.60 98.76 100.31 991,611 +1.52(+1.54%)
Aug 07, 2024 99.37 101.23 98.66 98.79 1,504,257 -0.45(-0.45%)
Aug 06, 2024 98.54 100.63 98.32 99.24 1,516,868 +0.99(+1.01%)
Aug 05, 2024 100.40 100.43 97.72 98.25 1,384,070 -2.84(-2.81%)
Aug 02, 2024 100.53 103.03 99.14 101.09 1,424,273 +0.42(+0.42%)
Aug 01, 2024 99.91 100.73 99.53 100.67 1,098,939 +1.37(+1.38%)
Jul 31, 2024 99.45 100.22 98.56 99.30 2,297,148 -0.41(-0.41%)
Jul 30, 2024 99.12 100.11 98.89 99.71 969,125 +1.18(+1.20%)
Jul 29, 2024 99.31 99.79 98.11 98.53 1,490,959 -0.51(-0.51%)
Jul 26, 2024 97.87 99.13 97.48 99.04 961,475 +1.74(+1.79%)
Jul 25, 2024 97.80 98.61 97.08 97.30 1,459,996 -0.13(-0.13%)
Jul 24, 2024 97.92 98.23 96.64 97.43 1,736,304 -0.49(-0.50%)
Jul 23, 2024 96.87 98.95 95.32 97.92 2,874,854 +4.88(+5.25%)
Jul 22, 2024 92.68 93.59 92.26 93.04 1,210,683 +0.70(+0.76%)
Jul 19, 2024 93.54 93.54 92.17 92.34 963,728 -0.77(-0.83%)
Jul 18, 2024 93.05 93.91 92.83 93.11 1,125,690 -0.31(-0.33%)
Jul 17, 2024 93.19 94.01 92.93 93.42 1,256,971 +0.23(+0.25%)
Jul 16, 2024 93.50 93.92 92.93 93.19 844,609 +0.08(+0.09%)
Jul 15, 2024 93.82 94.16 92.93 93.11 887,867 -0.51(-0.54%)
Jul 12, 2024 92.26 94.00 91.99 93.62 1,333,671 +1.77(+1.92%)
Jul 11, 2024 91.07 92.10 90.82 91.85 708,924 +1.04(+1.14%)
Jul 10, 2024 90.20 90.95 89.92 90.81 959,274 +0.85(+0.94%)
Jul 09, 2024 90.47 90.61 89.80 89.96 727,427 -0.49(-0.54%)
Jul 08, 2024 90.88 91.24 90.41 90.45 624,071 +0.05(+0.06%)
Jul 05, 2024 90.01 90.49 89.13 90.40 824,149 +0.48(+0.53%)
Jul 03, 2024 89.48 90.19 88.82 89.92 709,323 +0.39(+0.44%)
Jul 02, 2024 88.43 89.56 88.19 89.53 843,355 +0.54(+0.61%)
Jul 01, 2024 89.70 89.98 88.49 88.99 1,101,199 -0.30(-0.34%)
Jun 28, 2024 89.71 90.33 89.00 89.29 2,026,940 -0.75(-0.83%)
Jun 27, 2024 90.64 90.84 89.98 90.04 1,317,931 -0.42(-0.46%)
Jun 26, 2024 90.31 90.64 89.02 90.46 1,290,492 -0.56(-0.61%)
Jun 25, 2024 93.22 93.33 91.00 91.02 1,076,210 -2.20(-2.36%)
Jun 24, 2024 92.91 93.62 92.17 93.22 1,120,501 +0.32(+0.34%)
Jun 21, 2024 92.77 92.99 91.95 92.90 1,929,827 +0.13(+0.14%)
Jun 20, 2024 92.29 92.91 92.02 92.77 899,968 +0.48(+0.52%)
Jun 18, 2024 92.03 92.93 91.75 92.29 968,017 +0.41(+0.45%)
Jun 17, 2024 89.71 91.99 89.60 91.88 1,145,666 +1.92(+2.13%)
Jun 14, 2024 89.98 90.38 89.62 89.96 649,474 -0.44(-0.49%)
Jun 13, 2024 90.16 90.68 89.50 90.40 637,630 +0.05(+0.06%)
Jun 12, 2024 89.70 90.57 88.98 90.35 804,808 +0.85(+0.95%)
Jun 11, 2024 89.41 89.57 88.56 89.50 967,284 -0.02(-0.02%)
Jun 10, 2024 89.91 90.30 89.06 89.52 842,936 -0.64(-0.71%)
Jun 07, 2024 89.81 90.56 89.54 90.16 994,665 +0.75(+0.84%)
Jun 06, 2024 90.19 90.35 88.76 89.41 1,083,324 -0.47(-0.52%)
Jun 05, 2024 89.88 90.03 88.73 89.88 865,736 +0.10(+0.11%)
Jun 04, 2024 88.54 89.87 88.54 89.78 1,287,960 +1.01(+1.14%)
Jun 03, 2024 89.11 89.72 87.97 88.77 797,671 -0.62(-0.69%)
May 31, 2024 88.18 89.53 87.77 89.39 1,861,828 +1.76(+2.01%)
May 30, 2024 86.11 87.90 85.86 87.64 1,160,615 +1.43(+1.66%)
May 29, 2024 87.00 87.08 86.16 86.21 1,485,917 -1.26(-1.44%)
May 28, 2024 88.94 89.06 87.35 87.47 1,570,862 -1.78(-1.99%)
May 24, 2024 89.06 89.39 88.92 89.24 792,802 +0.25(+0.28%)
May 23, 2024 90.91 91.06 88.87 88.99 943,939 -2.05(-2.25%)
May 22, 2024 90.41 91.58 89.78 91.04 1,377,315 +1.31(+1.46%)
May 21, 2024 89.95 90.38 89.72 89.73 1,497,026 -0.01(-0.01%)
May 20, 2024 89.68 89.79 89.22 89.74 1,036,184 +0.03(+0.03%)
May 17, 2024 89.73 89.75 89.13 89.71 1,081,367 +0.43(+0.48%)
May 16, 2024 89.34 89.86 88.87 89.28 1,150,942 +0.70(+0.79%)
May 15, 2024 88.28 88.85 88.03 88.58 1,142,768 +0.25(+0.28%)
May 14, 2024 87.30 88.39 86.96 88.33 1,542,002 +0.98(+1.12%)
May 13, 2024 86.91 87.66 86.91 87.36 1,563,108 +0.40(+0.46%)
May 10, 2024 85.83 87.32 85.78 86.96 1,101,832 +1.46(+1.71%)
May 09, 2024 84.50 85.62 84.42 85.50 852,282 +0.80(+0.94%)
May 08, 2024 85.54 85.71 84.65 84.70 950,804 -0.43(-0.50%)
May 07, 2024 84.49 85.22 84.36 85.13 968,244 +1.03(+1.22%)
May 06, 2024 83.94 84.36 83.49 84.10 1,058,181 +0.71(+0.85%)
May 03, 2024 83.37 83.53 81.68 83.39 1,014,297 +0.78(+0.94%)
May 02, 2024 82.59 82.97 82.04 82.61 1,141,198 +0.15(+0.18%)
May 01, 2024 81.36 83.37 81.33 82.46 1,336,192 +1.16(+1.42%)
Apr 30, 2024 81.39 81.89 80.84 81.31 1,924,256 +0.00(+0.00%)
Apr 29, 2024 81.23 81.53 80.68 81.31 1,170,913 +0.08(+0.10%)
Apr 26, 2024 81.52 81.91 80.64 81.23 1,715,223 -0.82(-1.00%)
Apr 25, 2024 81.93 82.41 81.27 82.04 1,613,426 +0.15(+0.18%)
Apr 24, 2024 82.51 82.64 81.46 81.89 1,525,318 -0.80(-0.96%)
Apr 23, 2024 82.37 83.26 81.26 82.69 1,908,237 +0.43(+0.52%)
Apr 22, 2024 82.76 82.97 82.10 82.26 1,550,432 +0.33(+0.40%)
Apr 19, 2024 81.10 81.95 80.92 81.93 1,409,939 +1.04(+1.28%)
Apr 18, 2024 81.25 81.62 80.66 80.90 1,342,667 +0.51(+0.63%)
Apr 17, 2024 80.92 81.12 80.10 80.39 1,019,244 -0.30(-0.37%)
Apr 16, 2024 81.20 81.47 80.67 80.69 1,114,302 -0.11(-0.14%)
Apr 15, 2024 82.85 82.89 80.77 80.80 1,666,607 -0.87(-1.06%)
Apr 12, 2024 81.69 82.81 81.36 81.66 1,331,667 -0.75(-0.91%)
Apr 11, 2024 82.80 83.06 82.04 82.41 1,141,982 -0.95(-1.14%)
Apr 10, 2024 83.75 84.06 83.19 83.36 1,231,635 -0.96(-1.14%)
Apr 09, 2024 85.28 85.52 83.47 84.32 1,194,871 -0.95(-1.11%)
Apr 08, 2024 85.06 85.79 84.68 85.26 1,517,256 +0.36(+0.42%)
Apr 05, 2024 83.90 85.33 83.73 84.91 1,220,078 +1.21(+1.44%)
Apr 04, 2024 85.66 85.82 83.53 83.70 1,460,269 -1.55(-1.81%)
Apr 03, 2024 85.10 85.85 85.10 85.24 1,260,397 -0.02(-0.02%)
Apr 02, 2024 86.19 86.73 85.09 85.26 1,215,607 -0.81(-0.94%)
Apr 01, 2024 87.06 87.06 86.05 86.07 954,739 -1.22(-1.39%)
Mar 28, 2024 87.27 87.35 87.35 87.29 1,075,413 +0.28(+0.32%)
Mar 27, 2024 86.69 87.17 86.25 87.01 1,116,717 +0.84(+0.97%)
Mar 26, 2024 85.45 86.29 85.34 86.17 1,035,410 +0.52(+0.61%)
Mar 25, 2024 85.67 85.94 85.48 85.65 581,874 -0.10(-0.12%)
Mar 22, 2024 86.27 86.41 85.68 85.75 912,416 -0.04(-0.05%)
Mar 21, 2024 86.32 86.70 85.70 85.79 1,178,012 -0.66(-0.76%)
Mar 20, 2024 85.65 86.75 85.29 86.45 1,008,725 +1.22(+1.43%)
Mar 19, 2024 85.02 85.39 84.60 85.23 803,953 +0.47(+0.55%)
Mar 18, 2024 84.67 85.24 84.67 84.77 851,930 +0.07(+0.08%)
Mar 15, 2024 83.35 84.91 82.95 84.70 1,877,712 -0.05(-0.06%)
Mar 14, 2024 85.25 85.58 84.27 84.75 1,166,695 -0.52(-0.61%)
Mar 13, 2024 84.76 85.53 84.61 85.26 1,105,534 -0.39(-0.45%)
Mar 12, 2024 84.61 85.97 84.56 85.65 928,415 +1.02(+1.20%)
Mar 11, 2024 85.26 85.34 84.44 84.64 1,069,489 -0.31(-0.36%)
Mar 08, 2024 85.54 85.78 84.59 84.95 1,153,412 -0.66(-0.77%)
Mar 07, 2024 85.11 86.28 84.85 85.60 1,373,602 +0.74(+0.87%)
Mar 06, 2024 83.93 84.97 83.82 84.87 1,059,847 +1.01(+1.20%)
Mar 05, 2024 83.26 83.97 83.02 83.86 981,757 +0.15(+0.18%)
Mar 04, 2024 83.06 83.90 82.96 83.71 752,843 +0.21(+0.25%)
Mar 01, 2024 83.74 83.77 82.91 83.50 886,109 -0.47(-0.56%)
Feb 29, 2024 84.60 84.60 83.54 83.97 1,679,064 -0.57(-0.67%)
Feb 28, 2024 84.12 84.63 83.94 84.54 817,632 +0.67(+0.80%)
Feb 27, 2024 83.33 83.98 82.90 83.87 947,223 +0.06(+0.07%)
Feb 26, 2024 84.04 84.48 83.78 83.81 810,747 -0.19(-0.23%)
Feb 23, 2024 84.36 84.36 83.67 84.00 862,605 +0.12(+0.14%)
Feb 22, 2024 83.26 83.99 82.81 83.88 891,170 +1.28(+1.55%)
Feb 21, 2024 82.74 82.80 81.93 82.60 966,904 +0.14(+0.17%)
Feb 20, 2024 82.13 82.93 81.65 82.46 1,520,315 +0.01(+0.01%)
Feb 16, 2024 82.72 83.07 82.11 82.45 2,449,094 -0.04(-0.05%)
Feb 15, 2024 82.16 82.66 81.79 82.49 1,466,698 +0.53(+0.64%)
Feb 14, 2024 80.82 82.04 80.72 81.96 1,193,795 +1.25(+1.54%)
Feb 13, 2024 80.81 81.29 80.16 80.72 1,146,328 +0.01(+0.01%)
Feb 12, 2024 80.77 80.89 80.24 80.71 1,362,969 -0.06(-0.07%)
Feb 09, 2024 79.61 80.78 79.52 80.77 1,246,897 +1.05(+1.31%)
Feb 08, 2024 78.66 79.94 78.47 79.72 1,538,773 +1.02(+1.29%)
Feb 07, 2024 78.43 79.19 78.17 78.70 1,010,052 +0.52(+0.66%)
Feb 06, 2024 77.27 78.41 77.25 78.18 1,382,771 +0.82(+1.06%)
Feb 05, 2024 77.38 77.62 76.90 77.37 1,044,869 -0.10(-0.13%)
Feb 02, 2024 77.64 78.18 77.43 77.47 1,093,604 -0.10(-0.13%)
Feb 01, 2024 76.89 77.66 75.57 77.57 1,349,876 +0.36(+0.46%)
Jan 31, 2024 78.18 78.41 77.13 77.21 1,674,703 -0.74(-0.95%)
Jan 30, 2024 76.85 77.97 76.81 77.94 1,375,476 +1.21(+1.58%)
Jan 29, 2024 76.59 76.86 75.82 76.73 1,621,344 +0.20(+0.26%)
Jan 26, 2024 76.72 76.84 75.79 76.53 1,202,833 -0.31(-0.40%)
Jan 25, 2024 77.24 77.45 75.70 76.84 1,842,943 -0.41(-0.53%)
Jan 24, 2024 79.10 79.14 76.97 77.25 1,753,078 -1.30(-1.66%)
Jan 23, 2024 79.14 79.63 77.73 78.55 2,839,516 +3.60(+4.81%)
Jan 22, 2024 74.66 75.11 74.35 74.95 2,043,256 +0.46(+0.61%)
Jan 19, 2024 74.39 74.91 74.09 74.49 2,005,778 +0.68(+0.92%)
Jan 18, 2024 73.17 73.97 72.90 73.81 2,461,750 -0.32(-0.43%)
Jan 17, 2024 74.23 75.06 73.90 74.13 1,757,776 -0.08(-0.11%)
Jan 16, 2024 74.25 74.70 73.98 74.21 2,464,960 +0.07(+0.09%)
Jan 12, 2024 73.12 74.59 72.87 74.14 2,400,674 +1.62(+2.24%)
Jan 11, 2024 72.51 72.92 71.86 72.52 1,055,294 -0.09(-0.12%)
Jan 10, 2024 71.42 72.67 71.37 72.61 1,031,512 +1.07(+1.49%)
Jan 09, 2024 71.46 71.58 70.67 71.54 1,206,127 -0.32(-0.44%)
Jan 08, 2024 70.77 71.89 70.57 71.86 1,500,766 +2.58(+3.72%)
Jan 05, 2024 70.24 70.34 68.93 69.28 1,745,143 -0.88(-1.25%)
Jan 04, 2024 69.42 70.35 69.40 70.16 1,408,057 +1.03(+1.48%)
Jan 03, 2024 70.34 70.62 68.93 69.13 2,050,967 -1.29(-1.84%)
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.