Brown&Brown

BRO
🏛️ usa →
93.79
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 69.71 70.75 69.48 70.28 0.9M
2021-12-30 70.00 70.18 69.65 69.81 0.7M
2021-12-29 69.50 70.12 69.50 69.83 0.5M
2021-12-28 69.57 70.07 69.08 69.34 0.6M
2021-12-27 68.41 69.48 68.23 69.46 0.5M
2021-12-23 68.02 68.38 67.63 68.03 0.7M
2021-12-22 66.50 67.62 66.48 67.57 0.7M
2021-12-21 66.44 67.12 66.04 66.49 1.1M
2021-12-20 65.20 66.08 64.41 65.95 1.7M
2021-12-17 67.06 67.15 65.62 65.87 3.2M
2021-12-16 68.04 68.53 66.81 67.24 1.2M
2021-12-15 67.27 68.17 66.61 68.06 1.6M
2021-12-14 66.86 67.24 65.86 66.96 1.2M
2021-12-13 67.12 67.45 66.07 66.95 0.9M
2021-12-10 67.71 67.77 66.43 67.21 1.1M
2021-12-09 67.32 67.61 66.98 67.06 0.7M
2021-12-08 67.30 67.91 66.67 67.68 1.6M
2021-12-07 66.42 67.18 66.30 67.05 1.7M
2021-12-06 65.79 66.39 65.48 65.89 1.1M
2021-12-03 66.08 66.20 64.57 65.21 1.4M
2021-12-02 64.05 66.32 63.80 65.87 1.4M
2021-12-01 65.24 66.07 63.68 63.69 1.8M
2021-11-30 65.01 65.79 64.22 64.41 2.3M
2021-11-29 65.47 65.73 64.78 65.41 0.8M
2021-11-26 65.33 65.68 64.36 64.76 0.8M
2021-11-24 65.52 66.43 65.48 66.34 0.9M
2021-11-23 65.27 65.86 64.97 65.81 1.0M
2021-11-22 64.91 65.97 64.58 65.28 1.7M
2021-11-19 64.25 65.00 63.65 64.54 3.4M
2021-11-18 64.84 65.32 64.10 64.14 0.9M
2021-11-17 64.87 65.20 64.20 64.72 0.9M
2021-11-16 64.42 65.56 64.42 64.93 1.2M
2021-11-15 64.61 65.03 64.03 64.30 1.0M
2021-11-12 64.16 64.72 63.89 64.52 1.2M
2021-11-11 63.10 63.90 62.85 63.69 1.0M
2021-11-10 62.99 63.48 62.87 63.19 1.0M
2021-11-09 62.58 63.33 62.51 63.01 1.4M
2021-11-08 62.36 62.83 61.78 62.71 1.3M
2021-11-05 61.93 62.27 61.61 61.97 1.4M
2021-11-04 61.90 62.10 61.25 61.53 1.4M
2021-11-03 62.78 63.52 61.01 61.82 1.7M
2021-11-02 61.87 63.12 61.80 62.73 1.6M
2021-11-01 63.28 63.30 61.40 61.87 1.5M
2021-10-29 62.98 63.52 62.67 63.11 1.8M
2021-10-28 62.78 63.43 62.66 62.95 1.1M
2021-10-27 64.26 64.52 62.29 62.65 1.8M
2021-10-26 66.35 66.94 63.45 63.90 2.3M
2021-10-25 66.45 67.24 66.23 66.46 1.6M
2021-10-22 65.81 66.61 65.64 66.49 1.2M
2021-10-21 64.88 65.66 64.74 65.63 1.5M
2021-10-20 64.33 64.77 64.33 64.57 1.6M
2021-10-19 64.41 64.41 63.65 64.09 1.4M
2021-10-18 64.05 64.59 63.91 64.01 1.3M
2021-10-15 63.50 64.72 63.35 64.32 1.5M
2021-10-14 62.11 63.17 62.02 63.13 1.2M
2021-10-13 60.69 61.71 60.41 61.63 1.0M
2021-10-12 60.52 61.35 60.23 60.75 1.0M
2021-10-11 60.09 60.87 59.94 60.25 0.9M
2021-10-08 59.50 60.07 59.33 59.99 0.8M
2021-10-07 59.18 59.87 59.05 59.45 0.9M
2021-10-06 57.65 58.83 57.53 58.80 0.9M
2021-10-05 57.48 58.47 57.18 58.13 1.6M
2021-10-04 57.63 58.07 56.79 57.18 1.4M
2021-10-01 55.70 57.97 55.47 57.60 2.0M
2021-09-30 56.47 56.58 55.44 55.45 1.6M
2021-09-29 55.90 56.60 55.90 56.23 1.1M
2021-09-28 57.25 57.25 55.56 55.79 1.5M
2021-09-27 58.22 58.22 57.27 57.32 1.0M
2021-09-24 57.51 58.14 57.46 58.10 0.8M
2021-09-23 57.75 58.01 57.15 57.48 1.2M
2021-09-22 57.06 57.57 56.41 57.40 1.5M
2021-09-21 56.65 56.98 56.21 56.63 1.6M
2021-09-20 55.88 56.69 55.62 56.34 2.7M
2021-09-17 57.66 57.71 56.17 57.01 48.4M
2021-09-16 57.44 57.57 56.64 57.46 1.2M
2021-09-15 56.12 57.80 56.03 57.48 1.4M
2021-09-14 57.44 57.67 55.77 56.10 2.3M
2021-09-13 58.31 58.31 57.06 57.45 1.1M
2021-09-10 58.44 58.66 57.71 57.77 1.1M
2021-09-09 58.63 59.11 58.41 58.43 1.3M
2021-09-08 58.03 58.60 57.84 58.57 1.2M
2021-09-07 59.20 59.46 57.91 58.13 2.5M
2021-09-03 58.49 59.04 58.35 58.94 0.8M
2021-09-02 58.70 58.96 58.34 58.73 0.8M
2021-09-01 58.00 58.69 57.65 58.46 0.8M
2021-08-31 58.00 58.48 57.94 58.05 1.1M
2021-08-30 58.25 58.47 58.01 58.03 0.6M
2021-08-27 57.71 58.25 57.63 58.15 1.1M
2021-08-26 57.72 58.04 57.55 57.61 0.6M
2021-08-25 57.77 58.13 57.50 57.86 0.7M
2021-08-24 57.69 57.91 57.57 57.68 0.9M
2021-08-23 57.90 58.50 57.71 57.72 1.0M
2021-08-20 56.87 57.88 56.86 57.76 0.9M
2021-08-19 56.49 57.07 56.30 56.86 0.7M
2021-08-18 56.51 57.16 56.21 56.72 1.5M
2021-08-17 56.24 56.62 56.09 56.57 0.8M
2021-08-16 55.78 56.43 55.60 56.38 0.8M
2021-08-13 55.56 55.88 55.40 55.75 1.0M
2021-08-12 55.42 55.55 55.14 55.38 0.6M
2021-08-11 55.09 55.44 54.98 55.38 0.8M
2021-08-10 54.85 55.19 54.66 54.87 1.0M
2021-08-09 54.42 54.83 54.24 54.79 0.7M
2021-08-06 54.49 54.65 54.14 54.48 0.8M
2021-08-05 53.93 54.21 53.69 54.20 1.1M
2021-08-04 53.86 54.28 53.52 53.70 1.0M
2021-08-03 54.32 54.75 53.97 54.12 1.3M
2021-08-02 54.66 54.79 54.02 54.24 1.8M
2021-07-30 55.09 55.37 54.33 54.40 1.8M
2021-07-29 54.35 55.05 54.25 54.84 0.9M
2021-07-28 54.78 54.97 53.81 54.10 1.5M
2021-07-27 54.08 56.22 53.36 54.78 1.8M
2021-07-26 54.41 54.94 54.00 54.40 1.7M
2021-07-23 53.79 54.42 53.62 54.35 0.9M
2021-07-22 53.22 53.66 53.17 53.57 1.0M
2021-07-21 53.64 53.94 53.16 53.27 1.3M
2021-07-20 52.78 54.00 52.66 53.39 1.4M
2021-07-19 53.30 53.40 52.22 52.67 0.8M
2021-07-16 53.68 53.99 53.40 53.74 0.9M
2021-07-15 52.49 53.75 52.36 53.53 0.9M
2021-07-14 52.72 52.96 52.51 52.78 0.7M
2021-07-13 53.33 53.33 52.60 52.61 0.7M
2021-07-12 52.83 53.30 52.75 53.28 0.7M
2021-07-09 52.57 53.13 52.57 52.95 0.8M
2021-07-08 53.11 53.19 52.18 52.31 1.2M
2021-07-07 53.52 53.71 53.35 53.60 0.9M
2021-07-06 53.67 53.80 53.14 53.56 0.9M
2021-07-02 53.56 53.88 53.44 53.67 0.8M
2021-07-01 53.10 53.77 53.10 53.52 0.9M
2021-06-30 53.53 53.63 53.04 53.14 0.9M
2021-06-29 53.15 53.74 53.00 53.52 0.9M
2021-06-28 53.56 53.66 52.79 52.97 1.0M
2021-06-25 53.24 53.68 53.13 53.49 1.3M
2021-06-24 53.06 53.38 52.82 53.22 1.1M
2021-06-23 52.85 53.18 52.78 52.92 0.8M
2021-06-22 52.51 53.12 52.28 52.85 0.8M
2021-06-21 52.08 52.55 51.58 52.46 0.9M
2021-06-18 52.27 52.43 51.73 51.81 1.7M
2021-06-17 52.62 53.19 52.33 52.63 1.2M
2021-06-16 53.01 53.21 52.53 52.71 1.2M
2021-06-15 52.12 53.13 51.97 52.94 0.9M
2021-06-14 52.16 52.18 51.91 52.12 0.7M
2021-06-11 51.80 52.18 51.71 52.17 0.6M
2021-06-10 51.85 52.10 51.75 51.81 0.6M
2021-06-09 52.00 52.11 51.66 51.72 0.5M
2021-06-08 51.62 52.06 51.47 52.06 0.6M
2021-06-07 52.37 52.37 51.69 51.71 0.5M
2021-06-04 52.40 52.45 52.06 52.37 0.5M
2021-06-03 52.18 52.72 51.92 52.27 1.1M
2021-06-02 52.75 52.75 52.28 52.37 0.7M
2021-06-01 52.76 52.99 52.28 52.55 1.0M
2021-05-28 52.57 52.73 52.30 52.52 0.6M
2021-05-27 51.84 52.48 51.67 52.41 1.7M
2021-05-26 51.70 51.91 51.47 51.66 1.4M
2021-05-25 52.28 52.38 51.76 51.82 0.9M
2021-05-24 52.28 52.35 52.01 52.16 0.8M
2021-05-21 52.39 52.64 51.76 52.09 0.7M
2021-05-20 52.06 52.57 51.76 52.26 0.8M
2021-05-19 51.71 52.06 51.41 52.02 0.8M
2021-05-18 52.30 52.55 51.98 52.06 0.8M
2021-05-17 52.38 52.48 51.90 52.23 0.5M
2021-05-14 52.36 52.73 52.12 52.51 0.8M
2021-05-13 50.80 52.32 50.78 52.15 1.0M
2021-05-12 51.84 52.15 50.88 50.90 0.8M
2021-05-11 53.12 53.13 51.88 51.98 1.1M
2021-05-10 53.79 54.37 53.36 53.37 1.1M
2021-05-07 53.29 54.05 53.23 53.69 1.2M
2021-05-06 53.40 53.74 53.26 53.55 1.5M
2021-05-05 53.42 53.42 52.58 53.16 1.4M
2021-05-04 53.00 53.48 52.97 53.38 0.6M
2021-05-03 53.27 53.51 52.78 53.10 1.2M
2021-04-30 52.92 53.80 52.91 53.18 1.8M
2021-04-29 52.65 53.01 51.65 52.81 2.5M
2021-04-28 51.86 52.65 51.86 52.43 1.1M
2021-04-27 52.27 53.00 51.65 51.87 1.5M
2021-04-26 50.58 50.90 49.78 49.80 0.8M
2021-04-23 50.08 50.62 50.02 50.48 1.2M
2021-04-22 49.69 50.24 49.45 49.97 1.1M
2021-04-21 49.42 49.86 49.15 49.80 0.9M
2021-04-20 49.51 49.88 49.32 49.37 0.7M
2021-04-19 49.67 49.68 49.30 49.48 0.9M
2021-04-16 49.43 49.75 49.09 49.55 0.9M
2021-04-15 48.46 49.03 48.45 48.97 0.7M
2021-04-14 48.51 48.83 48.14 48.23 0.8M
2021-04-13 47.62 48.52 47.62 48.47 0.9M
2021-04-12 47.88 48.05 47.65 47.86 0.7M
2021-04-09 47.52 47.86 47.18 47.83 0.8M
2021-04-08 47.21 47.45 46.90 47.34 0.8M
2021-04-07 47.11 47.15 46.66 47.12 0.7M
2021-04-06 46.59 46.97 46.52 46.95 0.5M
2021-04-05 46.76 47.09 46.46 46.68 0.8M
2021-04-01 45.81 46.56 45.72 46.52 1.1M
2021-03-31 46.06 46.16 45.53 45.71 1.2M
2021-03-30 46.21 46.44 45.86 46.01 0.7M
2021-03-29 45.92 46.46 45.86 46.25 1.0M
2021-03-26 46.01 46.25 45.71 46.19 1.2M
2021-03-25 45.71 46.04 45.56 45.90 1.1M
2021-03-24 45.68 46.29 45.68 45.88 1.0M
2021-03-23 45.28 45.96 45.23 45.62 1.0M
2021-03-22 44.54 45.60 44.54 45.34 1.2M
2021-03-19 45.75 45.89 44.61 44.76 3.5M
2021-03-18 46.38 46.38 45.62 45.71 1.4M
2021-03-17 46.96 46.96 46.28 46.37 1.2M
2021-03-16 46.99 47.15 46.58 46.95 0.6M
2021-03-15 46.89 47.21 46.60 47.15 0.8M
2021-03-12 46.56 46.92 46.39 46.82 0.9M
2021-03-11 46.53 46.53 46.04 46.41 0.9M
2021-03-10 46.09 46.74 45.97 46.51 0.9M
2021-03-09 46.51 46.88 46.05 46.07 1.3M
2021-03-08 46.12 47.03 45.95 46.35 0.7M
2021-03-05 45.33 46.14 45.01 46.04 1.0M
2021-03-04 45.55 45.77 44.80 44.93 1.1M
2021-03-03 46.04 46.74 45.55 45.55 0.9M
2021-03-02 46.64 46.80 45.87 46.38 1.3M
2021-03-01 46.40 47.35 46.20 46.84 1.0M
2021-02-26 46.80 47.09 45.90 45.90 1.1M
2021-02-25 47.78 47.90 46.71 46.74 1.1M
2021-02-24 46.93 47.99 46.72 47.79 1.3M
2021-02-23 46.29 47.10 45.83 46.93 1.3M
2021-02-22 45.32 46.36 45.09 46.18 1.6M
2021-02-19 44.57 45.60 44.27 45.59 1.5M
2021-02-18 44.15 44.45 43.91 44.32 1.0M
2021-02-17 44.14 44.38 43.91 44.25 1.2M
2021-02-16 44.71 44.88 44.06 44.47 1.9M
2021-02-12 45.22 45.30 44.60 44.80 0.8M
2021-02-11 45.08 45.49 44.95 45.30 0.8M
2021-02-10 45.50 45.71 44.95 45.08 0.6M
2021-02-09 45.51 45.80 45.25 45.33 0.7M
2021-02-08 44.82 45.51 44.67 45.50 1.6M
2021-02-05 44.33 44.94 44.25 44.77 0.8M
2021-02-04 43.73 44.42 43.36 43.91 1.1M
2021-02-03 44.40 44.56 43.53 43.73 0.9M
2021-02-02 43.40 44.69 43.31 44.69 1.2M
2021-02-01 43.35 43.70 42.72 42.96 1.5M
2021-01-29 43.56 44.50 43.07 43.09 1.9M
2021-01-28 44.19 44.69 43.86 43.90 1.5M
2021-01-27 45.19 45.39 44.03 44.08 1.7M
2021-01-26 47.28 47.97 45.63 45.67 1.9M
2021-01-25 47.42 48.13 47.27 47.73 1.1M
2021-01-22 47.43 47.65 47.15 47.49 0.7M
2021-01-21 47.52 47.98 47.34 47.46 0.9M
2021-01-20 46.64 47.67 46.55 47.61 0.8M
2021-01-19 46.76 47.24 46.57 46.73 0.8M
2021-01-15 45.70 46.75 45.66 46.30 1.0M
2021-01-14 46.51 46.66 45.71 45.75 0.6M
2021-01-13 46.62 46.94 46.19 46.28 0.8M
2021-01-12 46.89 47.22 46.71 46.85 0.6M
2021-01-11 47.77 47.85 46.87 46.98 0.8M
2021-01-08 48.17 48.76 47.45 48.02 1.0M
2021-01-07 47.45 48.21 47.17 47.88 1.1M
2021-01-06 46.58 47.42 45.89 47.23 1.5M
2021-01-05 46.48 46.71 46.06 46.32 0.9M
2021-01-04 47.50 47.50 45.61 46.35 1.4M