Brown & Brown, Inc. (BRO) NYSE

94.99

-0.35(-0.37%)

Updated at August 18 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202595.6295.3495.3496.295.223.94M
August 14, 202596.1695.1395.1396.1694.572.6M
August 13, 202594.6395.9195.9196.1294.442.55M
August 12, 202594.7594.7694.6194.9593.872.64M
August 11, 202593.9594.694.4594.6793.712.98M
August 08, 202592.8693.6593.6593.7892.413.64M
August 07, 202592.0692.5192.5193.1491.514.13M
August 06, 202591.5591.891.891.8690.383.34M
August 05, 202592.6591.6791.6793.0991.63.32M
August 04, 202592.2592.792.793.1391.93.98M
August 01, 20259292.2492.2492.5490.553.54M
July 31, 202591.9891.3791.3792.99915.84M
July 30, 20259492.9492.9494.591.617.49M
July 29, 202597.2891.9191.9198.191.5510.47M
July 28, 2025104.1102.58102.58104.1102.474.15M
July 25, 2025103.2103.38103.38104.25103.143.14M
July 24, 2025102.69102.78102.78103.6102.693.16M
July 23, 2025103.57103.18103.18103.63102.42.73M
July 22, 2025102.55103.24103.24103.58102.361.94M
July 21, 2025103.55102.49102.49104.07102.442.13M
July 18, 2025104.75103.84103.84104.97103.591.45M
July 17, 2025104.74104.13104.13105.06103.793.34M
July 16, 2025106.72104.97104.97106.73104.43.44M
July 15, 2025107.59106.25106.25108.08106.212.25M
July 14, 2025106.94107.98107.98108.23106.332.15M
July 11, 2025107.72106.75106.75107.94106.572.42M
July 10, 2025108.06107.81107.81108.36107.072.37M
July 09, 2025107.41108.13108.13108.23106.632.74M
July 08, 2025106.99107.25107.25108.03106.83.35M
July 07, 2025108.39107.81107.81108.66107.323.5M
July 03, 2025108.7108.7108.7108.75107.692.98M
July 02, 2025108.31107.81107.81108.79105.9710.21M
July 01, 2025110.98108.93108.93111.01107.675.38M
June 30, 2025109.38110.87110.87111.09109.163.81M
June 27, 2025109.35109.58109.58110.8109.1512.69M
June 26, 2025108.63109.27109.27109.58107.884.16M
June 25, 2025110.57108.38108.38110.9107.963.1M
June 24, 2025111.06110.95110.95111.1108.853.77M
June 23, 2025108.89110.92110.92110.96108.34.05M
June 20, 2025108.79108.64108.64109.79108.144.34M
June 18, 2025108.35108.29108.29109107.813.71M
June 17, 2025106.54108.12108.12108.82106.314.51M
June 16, 2025106.8107.13107.13107.53106.093.47M
June 13, 2025107.35106.62106.62108.13106.157.84M
June 12, 2025105.03106.8106.8107.1104.368.47M
June 11, 2025103.3104.48104.48104.98101.9921.3M
June 10, 2025108.01105.49105.49108.2104.064.28M
June 09, 2025110.14107.86107.86110.14105.791.75M
June 06, 2025110.96110.57110.57111.51110.25829,033
June 05, 2025111.63110.03110.03111.63109.211.3M
June 04, 2025112.78111.18111.18112.84111.06960,436
June 03, 2025113.6112.6112.6113.84110.8805,767
June 02, 2025111.57113.4113.4113.44111.311.03M
May 30, 2025111.02112.9112.9113.23111.022.05M
May 29, 2025110.64111.7111.7111.83110.421.33M
May 28, 2025111.44110.87110.87112.3110.771.27M
May 27, 2025111.35112.08112.08112.21110.271.5M
May 23, 2025110.37110.82110.82111.36109.811.21M
May 22, 2025111.13110.43110.43111.38109.691.29M
May 21, 2025112.27110.99110.99113.67110.632.35M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved