Skip to main content

Brown & Brown (NY: BRO )

101.45 -1.06 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.98 45.08 44.46 44.64 1,235,004 -0.29(-0.65%)
Mar 30, 2021 45.13 45.35 44.78 44.93 761,816 -0.23(-0.52%)
Mar 29, 2021 44.84 45.37 44.78 45.17 1,040,837 +0.06(+0.13%)
Mar 26, 2021 44.93 45.17 44.64 45.11 1,181,408 +0.28(+0.63%)
Mar 25, 2021 44.64 44.96 44.49 44.82 1,075,874 +0.02(+0.04%)
Mar 24, 2021 44.61 45.20 44.61 44.80 1,025,118 +0.25(+0.57%)
Mar 23, 2021 44.22 44.88 44.17 44.55 1,001,169 +0.27(+0.62%)
Mar 22, 2021 43.50 44.53 43.50 44.28 1,274,063 +0.57(+1.30%)
Mar 19, 2021 44.68 44.81 43.56 43.71 3,581,808 -0.93(-2.08%)
Mar 18, 2021 45.29 45.29 44.55 44.64 1,483,288 -0.64(-1.42%)
Mar 17, 2021 45.86 45.86 45.19 45.28 1,230,977 -0.57(-1.24%)
Mar 16, 2021 45.89 46.04 45.49 45.85 658,838 -0.20(-0.42%)
Mar 15, 2021 45.79 46.10 45.51 46.04 823,220 +0.32(+0.70%)
Mar 12, 2021 45.47 45.82 45.30 45.72 883,727 +0.40(+0.88%)
Mar 11, 2021 45.44 45.44 44.96 45.32 892,553 -0.10(-0.21%)
Mar 10, 2021 44.99 45.64 44.89 45.42 947,160 +0.43(+0.95%)
Mar 09, 2021 45.42 45.78 44.97 44.99 1,352,735 -0.27(-0.60%)
Mar 08, 2021 45.04 45.93 44.87 45.26 733,802 +0.30(+0.67%)
Mar 05, 2021 44.27 45.06 43.95 44.96 972,816 +1.08(+2.47%)
Mar 04, 2021 44.48 44.70 43.75 43.88 1,118,882 -0.61(-1.36%)
Mar 03, 2021 44.96 45.64 44.48 44.48 963,738 -0.81(-1.79%)
Mar 02, 2021 45.55 45.70 44.79 45.29 1,296,963 -0.45(-0.98%)
Mar 01, 2021 45.31 46.23 45.12 45.74 1,011,443 +0.92(+2.05%)
Feb 26, 2021 45.70 45.99 44.82 44.82 1,144,032 -0.82(-1.80%)
Feb 25, 2021 46.66 46.78 45.61 45.64 1,148,099 -1.03(-2.20%)
Feb 24, 2021 45.83 46.86 45.62 46.67 1,336,386 +0.84(+1.83%)
Feb 23, 2021 45.15 46.00 44.76 45.83 1,367,853 +0.73(+1.62%)
Feb 22, 2021 44.26 45.27 44.03 45.10 1,638,439 +0.58(+1.29%)
Feb 19, 2021 43.52 44.53 43.23 44.52 1,549,133 +1.24(+2.87%)
Feb 18, 2021 43.11 43.41 42.88 43.28 1,008,885 +0.07(+0.16%)
Feb 17, 2021 43.10 43.34 42.88 43.21 1,229,229 -0.21(-0.49%)
Feb 16, 2021 43.66 43.83 43.03 43.43 1,912,736 -0.32(-0.74%)
Feb 12, 2021 44.16 44.24 43.55 43.75 850,856 -0.49(-1.10%)
Feb 11, 2021 44.02 44.42 43.90 44.24 835,009 +0.21(+0.49%)
Feb 10, 2021 44.43 44.64 43.90 44.02 574,363 -0.24(-0.55%)
Feb 09, 2021 44.44 44.73 44.19 44.27 743,801 -0.17(-0.37%)
Feb 08, 2021 43.77 44.44 43.62 44.43 1,648,945 +0.71(+1.63%)
Feb 05, 2021 43.29 43.89 43.21 43.72 803,444 +0.84(+1.96%)
Feb 04, 2021 42.70 43.38 42.34 42.88 1,119,079 +0.27(+0.63%)
Feb 03, 2021 43.27 43.42 42.42 42.61 950,201 -0.94(-2.15%)
Feb 02, 2021 42.29 43.55 42.20 43.55 1,260,326 +1.69(+4.03%)
Feb 01, 2021 42.24 42.58 41.63 41.86 1,581,252 -0.13(-0.30%)
Jan 29, 2021 42.38 43.36 41.97 41.99 1,966,609 -0.79(-1.85%)
Jan 28, 2021 43.12 43.55 42.74 42.78 1,537,270 -0.18(-0.41%)
Jan 27, 2021 44.10 44.23 42.91 42.95 1,693,396 -1.55(-3.48%)
Jan 26, 2021 46.07 46.75 44.47 44.50 2,000,534 -2.01(-4.32%)
Jan 25, 2021 46.21 46.90 46.06 46.51 1,159,173 +0.23(+0.51%)
Jan 22, 2021 46.22 46.43 45.95 46.28 745,842 +0.03(+0.06%)
Jan 21, 2021 46.31 46.76 46.13 46.25 962,867 -0.15(-0.32%)
Jan 20, 2021 45.45 46.45 45.36 46.39 844,675 +0.86(+1.88%)
Jan 19, 2021 45.57 46.03 45.38 45.54 815,186 +0.42(+0.93%)
Jan 15, 2021 44.53 45.56 44.49 45.12 1,026,610 +0.54(+1.20%)
Jan 14, 2021 45.32 45.47 44.54 44.58 575,759 -0.52(-1.15%)
Jan 13, 2021 45.43 45.74 45.01 45.10 787,276 -0.56(-1.22%)
Jan 12, 2021 45.69 46.01 45.52 45.65 589,968 -0.13(-0.28%)
Jan 11, 2021 46.55 46.63 45.67 45.78 829,105 -1.01(-2.17%)
Jan 08, 2021 46.94 47.52 46.24 46.79 986,896 +0.14(+0.29%)
Jan 07, 2021 46.24 46.98 45.97 46.66 1,105,086 +0.63(+1.38%)
Jan 06, 2021 45.39 46.20 44.72 46.02 1,574,706 +0.89(+1.96%)
Jan 05, 2021 45.29 45.52 44.88 45.14 956,491 -0.03(-0.06%)
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.