Brown&Brown

BRO
🏛️ usa →
92.92
Last Update: 2025-10-01
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
2022-12-30 57.13 57.21 56.34 56.97 0.7M
2022-12-29 56.97 58.04 56.66 57.65 0.7M
2022-12-28 57.54 57.67 56.55 56.57 0.7M
2022-12-27 57.04 57.38 56.60 57.36 0.8M
2022-12-23 56.65 57.00 56.14 56.94 0.8M
2022-12-22 56.74 56.94 55.78 56.65 1.2M
2022-12-21 56.09 57.00 55.76 56.98 0.8M
2022-12-20 55.42 56.04 55.28 55.53 0.8M
2022-12-19 55.30 56.11 55.04 55.41 1.0M
2022-12-16 55.84 56.42 55.01 55.50 2.3M
2022-12-15 57.36 57.51 56.30 56.58 0.9M
2022-12-14 58.91 59.78 57.82 58.17 1.0M
2022-12-13 59.45 59.72 58.32 58.91 1.4M
2022-12-12 57.60 58.06 57.26 58.01 1.0M
2022-12-09 57.75 58.11 57.48 57.50 0.9M
2022-12-08 57.37 58.25 57.01 57.77 1.2M
2022-12-07 58.04 58.55 57.16 57.32 1.0M
2022-12-06 59.03 59.07 57.48 57.97 1.0M
2022-12-05 59.05 59.31 58.69 59.05 1.2M
2022-12-02 58.25 59.65 58.07 59.52 1.0M
2022-12-01 59.84 59.97 58.43 58.92 1.2M
2022-11-30 56.97 59.69 56.82 59.59 2.0M
2022-11-29 57.49 58.12 57.31 57.36 0.7M
2022-11-28 58.80 59.34 57.85 57.89 0.8M
2022-11-25 58.95 59.52 58.79 59.26 0.5M
2022-11-23 57.95 58.80 57.67 58.63 0.8M
2022-11-22 58.50 58.61 57.49 57.93 1.2M
2022-11-21 57.12 58.22 57.05 58.00 0.9M
2022-11-18 57.27 57.63 56.80 56.94 1.5M
2022-11-17 56.38 57.00 55.95 56.39 1.0M
2022-11-16 55.80 56.98 55.80 56.85 1.1M
2022-11-15 56.47 56.77 55.29 55.80 1.1M
2022-11-14 56.85 57.35 55.63 55.64 1.4M
2022-11-11 59.17 59.17 55.92 56.67 1.3M
2022-11-10 57.46 58.79 56.70 58.69 1.4M
2022-11-09 56.29 56.86 55.71 55.73 0.6M
2022-11-08 56.21 57.08 55.80 56.45 1.0M
2022-11-07 55.96 56.21 55.27 56.02 1.1M
2022-11-04 57.16 57.16 54.61 55.77 2.2M
2022-11-03 56.70 57.58 56.48 56.54 1.0M
2022-11-02 58.68 58.87 57.03 57.14 1.4M
2022-11-01 59.04 59.18 58.35 58.65 1.0M
2022-10-31 58.43 59.22 58.07 58.79 1.9M
2022-10-28 56.91 58.71 56.70 58.64 1.3M
2022-10-27 56.31 57.16 56.27 56.70 1.6M
2022-10-26 55.09 56.35 53.84 55.95 3.5M
2022-10-25 56.98 60.45 54.97 55.10 6.8M
2022-10-24 62.10 63.29 62.10 63.08 1.5M
2022-10-21 60.91 61.75 59.82 61.53 2.3M
2022-10-20 62.72 62.72 60.66 60.89 1.1M
2022-10-19 61.98 62.99 61.54 62.90 1.6M
2022-10-18 62.73 62.75 61.57 62.16 1.2M
2022-10-17 60.60 62.04 60.58 61.29 1.8M
2022-10-14 63.07 63.26 59.37 59.48 1.6M
2022-10-13 59.62 62.95 59.20 62.56 1.7M
2022-10-12 61.80 61.80 60.55 60.68 1.3M
2022-10-11 62.00 62.71 61.44 61.96 1.3M
2022-10-10 61.53 62.30 61.36 62.07 0.8M
2022-10-07 62.16 62.29 60.80 61.22 1.1M
2022-10-06 63.58 63.70 62.42 62.65 1.0M
2022-10-05 62.77 64.03 62.63 63.71 0.9M
2022-10-04 62.58 64.02 62.58 63.30 1.1M
2022-10-03 60.55 62.40 60.55 62.04 1.6M
2022-09-30 60.81 61.70 60.29 60.48 1.8M
2022-09-29 60.04 61.01 59.42 60.89 2.0M
2022-09-28 60.08 60.67 59.47 60.24 1.4M
2022-09-27 59.34 60.50 58.88 59.45 2.0M
2022-09-26 58.69 59.24 58.09 58.62 1.5M
2022-09-23 58.84 59.58 58.16 58.92 1.5M
2022-09-22 60.20 60.21 58.76 59.24 1.5M
2022-09-21 61.84 62.67 60.36 60.40 1.0M
2022-09-20 61.23 61.82 60.61 61.44 1.8M
2022-09-19 61.27 61.89 61.08 61.75 2.0M
2022-09-16 61.08 61.68 60.65 61.54 4.0M
2022-09-15 62.58 62.69 61.28 61.49 2.3M
2022-09-14 62.98 62.99 62.00 62.52 2.6M
2022-09-13 64.12 64.28 62.62 62.76 1.1M
2022-09-12 65.50 65.62 64.96 65.30 0.9M
2022-09-09 65.58 66.19 65.35 65.41 0.9M
2022-09-08 64.88 65.61 64.68 65.55 0.6M
2022-09-07 63.60 65.38 63.50 65.26 0.9M
2022-09-06 62.98 63.90 62.94 63.36 0.8M
2022-09-02 64.21 64.47 62.56 62.89 0.8M
2022-09-01 63.00 63.69 62.43 63.66 1.0M
2022-08-31 64.26 64.50 63.02 63.04 1.1M
2022-08-30 64.74 64.74 63.64 63.80 0.6M
2022-08-29 64.44 65.01 63.90 64.37 1.0M
2022-08-26 66.71 66.71 65.06 65.09 0.6M
2022-08-25 65.62 66.62 65.31 66.57 0.7M
2022-08-24 65.24 65.60 64.99 65.35 0.8M
2022-08-23 65.72 65.91 64.96 65.05 0.6M
2022-08-22 66.58 66.91 65.83 65.93 0.9M
2022-08-19 67.56 67.62 66.95 67.27 0.9M
2022-08-18 67.93 68.08 67.21 67.81 1.7M
2022-08-17 67.53 68.27 67.37 67.94 0.6M
2022-08-16 67.68 68.43 67.61 68.14 0.7M
2022-08-15 67.28 68.13 66.99 67.99 0.8M
2022-08-12 67.03 67.59 66.84 67.55 1.4M
2022-08-11 66.71 67.35 66.26 66.54 0.7M
2022-08-10 66.00 66.53 65.94 66.37 1.2M
2022-08-09 65.07 66.01 64.98 65.52 0.8M
2022-08-08 65.16 65.69 64.92 65.28 0.7M
2022-08-05 63.80 64.94 63.63 64.90 0.6M
2022-08-04 64.15 64.57 63.99 64.31 1.1M
2022-08-03 63.17 64.50 63.15 64.29 0.7M
2022-08-02 62.99 63.60 62.69 62.88 0.9M
2022-08-01 64.11 64.45 63.06 63.18 1.0M
2022-07-29 64.57 65.70 64.49 65.10 1.3M
2022-07-28 63.22 64.44 62.53 64.38 1.3M
2022-07-27 62.00 63.37 62.00 63.08 1.0M
2022-07-26 61.50 62.59 61.23 61.69 1.3M
2022-07-25 62.10 62.59 61.73 62.39 1.0M
2022-07-22 62.61 62.80 61.41 61.97 0.9M
2022-07-21 60.86 62.40 60.73 62.36 1.0M
2022-07-20 60.89 61.26 60.45 60.68 1.4M
2022-07-19 59.42 60.92 59.25 60.85 1.5M
2022-07-18 59.38 60.18 58.61 58.76 1.2M
2022-07-15 59.26 59.65 58.99 59.31 1.1M
2022-07-14 57.90 58.52 57.48 58.30 0.8M
2022-07-13 58.26 59.43 58.10 58.89 0.9M
2022-07-12 59.34 60.19 58.62 59.04 1.0M
2022-07-11 59.88 60.10 59.48 59.65 0.6M
2022-07-08 60.50 60.62 59.88 60.08 1.0M
2022-07-07 60.43 60.79 60.16 60.45 1.2M
2022-07-06 60.07 60.82 59.52 60.42 1.2M
2022-07-05 58.66 59.97 58.51 59.90 2.4M
2022-07-01 58.33 59.34 58.10 59.33 1.4M
2022-06-30 57.66 58.54 57.28 58.34 1.6M
2022-06-29 57.75 58.16 57.35 58.00 1.7M
2022-06-28 59.10 59.92 57.68 57.71 1.1M
2022-06-27 59.09 59.26 58.35 59.02 1.3M
2022-06-24 57.72 59.11 57.60 59.06 1.4M
2022-06-23 55.87 57.64 55.66 57.29 1.6M
2022-06-22 54.24 56.37 54.24 55.49 1.3M
2022-06-21 54.08 55.10 54.04 54.87 1.4M
2022-06-17 53.50 54.12 53.10 53.50 2.0M
2022-06-16 53.80 53.88 52.91 53.28 1.8M
2022-06-15 55.34 55.88 54.02 54.94 1.1M
2022-06-14 54.45 55.21 54.09 54.66 1.4M
2022-06-13 54.60 55.38 53.92 54.49 1.2M
2022-06-10 55.63 56.48 55.23 55.75 1.2M
2022-06-09 58.47 58.84 56.81 56.84 1.1M
2022-06-08 58.73 59.41 58.39 58.44 0.9M
2022-06-07 58.36 59.27 58.02 59.25 1.0M
2022-06-06 59.35 59.84 58.76 58.92 1.7M
2022-06-03 58.75 59.38 58.57 58.74 1.0M
2022-06-02 58.05 59.66 57.61 59.61 1.3M
2022-06-01 59.52 59.85 57.50 58.01 1.4M
2022-05-31 59.47 59.91 58.43 59.37 8.1M
2022-05-27 58.40 59.96 58.29 59.95 2.5M
2022-05-26 56.80 58.37 56.32 58.10 2.1M
2022-05-25 55.78 56.48 55.32 56.18 2.4M
2022-05-24 55.67 56.16 54.62 55.96 1.8M
2022-05-23 55.63 56.17 54.65 55.97 2.3M
2022-05-20 55.23 55.37 53.40 55.00 5.5M
2022-05-19 55.03 55.36 53.91 54.71 3.1M
2022-05-18 57.63 57.78 55.11 55.26 1.6M
2022-05-17 58.05 58.36 57.24 58.28 1.8M
2022-05-16 57.78 57.98 57.00 57.46 1.5M
2022-05-13 56.60 58.23 56.41 57.90 1.8M
2022-05-12 55.88 56.91 55.25 56.06 2.1M
2022-05-11 57.28 57.97 55.98 56.09 2.1M
2022-05-10 57.14 57.99 56.24 57.55 2.9M
2022-05-09 57.86 57.94 56.35 56.58 2.0M
2022-05-06 58.47 58.79 57.51 58.24 1.9M
2022-05-05 60.92 61.31 58.25 58.96 1.5M
2022-05-04 59.92 61.64 58.82 61.51 2.3M
2022-05-03 60.27 61.29 59.69 59.96 2.1M
2022-05-02 62.50 62.70 58.55 60.08 3.3M
2022-04-29 64.96 65.09 61.76 61.98 3.8M
2022-04-28 65.30 66.20 64.30 65.77 1.9M
2022-04-27 65.70 66.18 64.52 64.71 2.1M
2022-04-26 68.72 68.85 65.66 65.68 2.5M
2022-04-25 67.46 68.63 66.62 68.45 1.7M
2022-04-22 70.44 70.56 67.63 67.73 1.4M
2022-04-21 71.59 72.04 70.53 70.68 1.6M
2022-04-20 70.39 71.27 70.20 71.06 1.7M
2022-04-19 70.05 70.46 69.55 70.16 1.6M
2022-04-18 70.54 71.09 69.59 69.92 1.8M
2022-04-14 71.98 72.38 71.20 71.26 1.0M
2022-04-13 71.85 72.19 70.93 71.85 1.2M
2022-04-12 72.67 73.45 71.69 71.94 0.9M
2022-04-11 72.85 73.24 71.89 72.51 1.1M
2022-04-08 73.41 73.83 72.86 72.96 0.9M
2022-04-07 72.92 73.87 72.35 73.40 1.5M
2022-04-06 71.89 72.99 71.60 72.88 1.2M
2022-04-05 72.04 73.60 72.01 72.36 1.1M
2022-04-04 72.41 73.34 72.01 72.20 1.3M
2022-04-01 72.55 73.51 72.03 72.56 1.8M
2022-03-31 72.88 74.00 72.27 72.27 2.3M
2022-03-30 72.43 72.73 72.01 72.71 1.1M
2022-03-29 72.78 73.17 71.85 72.48 1.2M
2022-03-28 70.75 72.25 70.70 72.11 1.7M
2022-03-25 69.25 70.40 69.04 70.37 1.6M
2022-03-24 68.68 69.41 68.61 68.99 1.6M
2022-03-23 68.79 69.74 68.60 68.68 1.8M
2022-03-22 69.84 69.88 68.57 69.21 2.7M
2022-03-21 69.61 70.23 68.55 69.51 1.9M
2022-03-18 68.34 69.81 68.06 69.59 3.0M
2022-03-17 66.73 68.17 66.70 68.03 1.8M
2022-03-16 66.23 67.54 65.26 66.88 1.9M
2022-03-15 64.67 66.06 64.27 65.98 2.3M
2022-03-14 63.33 64.16 62.74 63.56 1.1M
2022-03-11 63.60 64.19 62.63 62.71 1.4M
2022-03-10 62.61 63.91 62.61 63.18 2.2M
2022-03-09 62.40 64.23 61.62 63.54 2.7M
2022-03-08 66.15 66.33 61.12 61.13 4.9M
2022-03-07 67.82 68.01 66.10 66.23 1.5M
2022-03-04 67.59 68.51 66.98 68.41 1.1M
2022-03-03 68.16 68.87 67.41 68.11 1.3M
2022-03-02 67.49 68.16 66.81 67.71 1.4M
2022-03-01 67.43 68.00 66.42 66.87 2.2M
2022-02-28 66.46 67.86 66.40 67.61 2.5M
2022-02-25 66.26 67.75 66.10 67.59 2.3M
2022-02-24 62.87 66.40 62.41 66.15 2.1M
2022-02-23 65.99 66.30 64.15 64.23 1.3M
2022-02-22 66.09 66.58 65.09 65.68 1.7M
2022-02-18 65.62 66.56 65.37 66.14 1.8M
2022-02-17 66.24 66.55 65.33 65.63 1.6M
2022-02-16 66.14 66.81 65.71 66.61 1.0M
2022-02-15 66.80 67.25 66.19 66.58 1.1M
2022-02-14 66.73 67.40 65.47 65.98 1.6M
2022-02-11 69.08 69.27 66.63 66.91 1.9M
2022-02-10 68.98 70.50 68.68 69.10 2.9M
2022-02-09 68.65 70.04 68.65 70.02 1.4M
2022-02-08 67.68 68.24 66.20 68.03 1.5M
2022-02-07 67.59 68.26 67.50 67.60 1.9M
2022-02-04 66.39 68.17 66.17 67.53 1.2M
2022-02-03 67.45 67.99 66.44 66.64 1.5M
2022-02-02 66.66 68.52 66.58 68.08 2.1M
2022-02-01 66.28 66.79 65.14 66.67 2.2M
2022-01-31 64.36 66.58 64.05 66.28 6.6M
2022-01-28 62.07 64.42 61.49 64.38 2.1M
2022-01-27 63.82 64.15 61.30 61.97 2.7M
2022-01-26 64.99 65.62 62.55 63.25 2.0M
2022-01-25 66.10 67.36 63.02 64.42 3.3M
2022-01-24 62.72 64.95 61.94 64.61 2.4M
2022-01-21 64.29 64.69 63.11 63.13 1.8M
2022-01-20 65.25 65.89 64.06 64.24 1.4M
2022-01-19 66.60 66.60 64.56 64.63 1.6M
2022-01-18 66.32 66.81 65.52 65.96 1.7M
2022-01-14 68.30 68.52 66.29 67.05 1.9M
2022-01-13 69.54 69.54 68.34 68.58 1.1M
2022-01-12 68.59 69.69 68.23 69.43 1.4M
2022-01-11 68.26 68.46 67.05 68.35 1.2M
2022-01-10 68.21 68.52 66.91 68.08 1.3M
2022-01-07 68.45 68.77 67.58 68.60 2.3M
2022-01-06 67.58 68.86 67.15 68.54 1.2M
2022-01-05 69.28 69.37 67.44 67.45 1.7M
2022-01-04 68.91 69.43 68.25 69.12 1.6M
2022-01-03 70.40 70.60 68.32 68.79 1.5M