Brown & Brown (NY: BRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)