Skip to main content

Brown & Brown (NY: BRO )

93.79 +1.82 (+1.98%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 91.19 92.22 90.94 91.97 707,997 +1.04(+1.14%)
Jul 10, 2024 90.32 91.07 90.04 90.93 958,019 +0.85(+0.94%)
Jul 09, 2024 90.59 90.72 89.92 90.08 726,476 -0.49(-0.54%)
Jul 08, 2024 91.00 91.36 90.53 90.57 623,255 +0.05(+0.06%)
Jul 05, 2024 90.13 90.61 89.25 90.52 823,071 +0.48(+0.53%)
Jul 03, 2024 89.60 90.31 88.94 90.04 708,395 +0.39(+0.44%)
Jul 02, 2024 88.55 89.68 88.31 89.65 842,252 +0.54(+0.61%)
Jul 01, 2024 89.82 90.10 88.61 89.11 1,099,759 -0.30(-0.34%)
Jun 28, 2024 89.83 90.45 89.12 89.41 2,024,289 -0.75(-0.83%)
Jun 27, 2024 90.76 90.96 90.10 90.16 1,316,207 -0.42(-0.46%)
Jun 26, 2024 90.43 90.76 89.14 90.58 1,288,804 -0.56(-0.61%)
Jun 25, 2024 93.34 93.45 91.12 91.14 1,074,802 -2.20(-2.36%)
Jun 24, 2024 93.03 93.75 92.29 93.34 1,119,036 +0.32(+0.34%)
Jun 21, 2024 92.89 93.11 92.07 93.02 1,927,303 +0.13(+0.14%)
Jun 20, 2024 92.41 93.03 92.14 92.89 898,791 +0.48(+0.52%)
Jun 18, 2024 92.15 93.05 91.87 92.41 966,751 +0.41(+0.45%)
Jun 17, 2024 89.83 92.11 89.72 92.00 1,144,168 +1.92(+2.13%)
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%)
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.