Brown & Brown, Inc. Common Stock (NY:BRO)

110.60 +2.61 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2025 107.98 110.70 106.37 110.60 3,337,352 +2.61(+2.42%)
Apr 29, 2025 107.68 109.57 105.29 107.99 3,284,834 -6.89(-6.00%)
Apr 28, 2025 115.00 115.45 113.93 114.88 2,106,792 +0.44(+0.38%)
Apr 25, 2025 116.02 116.41 111.02 114.44 3,085,816 -3.32(-2.82%)
Apr 24, 2025 117.45 118.02 116.07 117.76 1,150,249 -0.44(-0.37%)
Apr 23, 2025 117.72 119.06 117.19 118.20 1,933,146 +0.64(+0.54%)
Apr 22, 2025 115.51 117.72 114.35 117.56 1,525,138 +4.14(+3.65%)
Apr 21, 2025 116.84 117.30 111.95 113.42 1,722,278 -3.80(-3.24%)
Apr 17, 2025 118.55 118.74 117.08 117.22 1,795,480 -1.58(-1.33%)
Apr 16, 2025 120.40 120.86 118.18 118.80 1,207,679 -0.73(-0.61%)
Apr 15, 2025 121.12 121.59 119.38 119.53 1,866,042 -1.37(-1.13%)
Apr 14, 2025 120.20 121.70 119.28 120.90 1,559,931 +2.04(+1.72%)
Apr 11, 2025 117.28 118.91 115.74 118.86 2,036,126 +1.60(+1.36%)
Apr 10, 2025 116.73 118.88 114.69 117.26 2,483,130 +0.62(+0.53%)
Apr 09, 2025 111.22 117.17 109.97 116.64 2,489,495 +4.23(+3.76%)
Apr 08, 2025 116.06 117.05 110.83 112.41 1,892,164 -0.26(-0.23%)
Apr 07, 2025 113.83 114.33 109.42 112.67 3,560,542 -2.34(-2.03%)
Apr 04, 2025 122.39 124.14 114.72 115.01 2,809,601 -9.42(-7.57%)
Apr 03, 2025 123.43 125.67 123.09 124.43 1,994,681 +0.20(+0.16%)
Apr 02, 2025 123.25 124.50 122.15 124.23 2,024,807 +0.12(+0.10%)
Apr 01, 2025 123.98 125.67 123.28 124.11 2,289,686 -0.29(-0.23%)
Mar 31, 2025 123.59 124.97 123.10 124.40 1,872,884 +1.47(+1.20%)
Mar 28, 2025 122.90 123.15 121.83 122.93 1,650,474 +0.03(+0.02%)
Mar 27, 2025 122.26 123.24 121.42 122.90 1,232,710 +1.13(+0.93%)
Mar 26, 2025 121.94 122.61 121.43 121.77 903,543 +0.38(+0.31%)
Mar 25, 2025 120.98 121.85 120.02 121.39 1,138,337 +0.41(+0.34%)
Mar 24, 2025 119.39 121.30 119.03 120.98 1,325,297 +2.46(+2.08%)
Mar 21, 2025 119.91 120.42 117.89 118.52 3,022,068 -1.28(-1.07%)
Mar 20, 2025 119.69 120.97 119.12 119.80 1,384,471 -0.08(-0.07%)
Mar 19, 2025 119.02 120.03 118.88 119.88 1,446,051 +0.69(+0.58%)
Mar 18, 2025 119.87 120.78 119.04 119.19 1,646,202 -0.89(-0.74%)
Mar 17, 2025 117.41 120.15 117.24 120.08 2,053,318 +1.88(+1.59%)
Mar 14, 2025 118.35 119.11 117.67 118.20 2,039,529 +0.34(+0.29%)
Mar 13, 2025 117.57 118.44 117.19 117.86 1,900,017 +0.58(+0.49%)
Mar 12, 2025 117.93 118.06 115.50 117.28 2,036,458 -0.68(-0.58%)
Mar 11, 2025 119.32 119.37 117.34 117.96 2,337,695 -1.67(-1.40%)
Mar 10, 2025 117.99 121.25 117.84 119.63 2,445,868 +0.98(+0.83%)
Mar 07, 2025 118.12 118.85 116.06 118.65 2,405,656 -0.06(-0.05%)
Mar 06, 2025 118.60 119.02 117.06 118.71 1,945,055 -0.88(-0.74%)
Mar 05, 2025 118.39 120.16 117.79 119.59 2,256,965 +0.42(+0.35%)
Mar 04, 2025 119.68 120.61 118.83 119.17 2,726,121 -0.70(-0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.