Brown & Brown (NY: BRO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	105.26	106.09	104.62	104.64	1,219,429	-1.19(-1.12%)
Oct 30, 2024	105.33	106.13	105.05	105.83	1,611,858	+0.79(+0.75%)
Oct 29, 2024	103.69	106.91	103.36	105.04	2,454,493	+1.69(+1.64%)
Oct 28, 2024	104.95	105.22	103.00	103.35	1,909,124	-0.63(-0.61%)
Oct 25, 2024	105.46	105.67	103.89	103.98	1,157,160	-1.30(-1.23%)
Oct 24, 2024	106.21	106.55	105.25	105.28	1,110,013	-0.74(-0.70%)
Oct 23, 2024	105.13	106.31	104.96	106.02	1,197,981	+0.57(+0.54%)
Oct 22, 2024	105.37	105.84	104.12	105.45	1,769,539	-0.60(-0.57%)
Oct 21, 2024	106.35	106.49	105.39	106.05	1,551,807	-0.34(-0.32%)
Oct 18, 2024	107.38	107.38	105.45	106.39	4,537,564	-0.54(-0.51%)
Oct 17, 2024	107.30	107.67	106.50	106.93	1,378,309	+0.60(+0.56%)
Oct 16, 2024	105.58	106.58	105.39	106.33	1,184,078	+0.47(+0.44%)
Oct 15, 2024	106.62	107.67	105.69	105.86	1,271,006	-0.08(-0.08%)
Oct 14, 2024	105.23	106.25	104.92	105.94	1,077,681	+1.19(+1.14%)
Oct 11, 2024	104.25	105.10	104.05	104.75	739,021	+1.08(+1.04%)
Oct 10, 2024	106.48	106.67	102.84	103.67	1,175,172	-2.19(-2.07%)
Oct 09, 2024	105.22	106.37	104.82	105.86	1,170,945	+0.61(+0.58%)
Oct 08, 2024	103.38	105.93	103.38	105.25	1,538,310	+3.12(+3.05%)
Oct 07, 2024	105.24	105.60	101.55	102.13	1,857,285	-3.52(-3.33%)
Oct 04, 2024	104.89	105.76	104.47	105.65	1,080,897	+1.02(+0.97%)
Oct 03, 2024	105.00	105.39	104.26	104.63	1,398,459	-0.41(-0.39%)
Oct 02, 2024	104.99	105.28	104.54	105.04	1,563,145	+0.03(+0.03%)
Oct 01, 2024	104.00	105.67	103.53	105.01	1,876,011	+1.41(+1.36%)
Sep 30, 2024	102.99	103.68	102.18	103.60	1,872,526	+0.95(+0.93%)
Sep 27, 2024	102.68	103.18	102.40	102.65	1,460,894	-0.36(-0.35%)
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%)

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.