Skip to main content

Brown & Brown (NY: BRO )

87.54 +0.28 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 51.83 52.69 51.83 52.09 1,819,052 +0.36(+0.70%)
Apr 29, 2021 51.57 51.91 50.59 51.72 2,554,602 +0.37(+0.72%)
Apr 28, 2021 50.79 51.57 50.79 51.35 1,114,313 +0.55(+1.08%)
Apr 27, 2021 51.19 51.91 50.59 50.80 1,531,108 +2.03(+4.16%)
Apr 26, 2021 49.54 49.85 48.76 48.77 861,989 -0.67(-1.35%)
Apr 23, 2021 49.05 49.58 48.99 49.44 1,232,475 +0.50(+1.02%)
Apr 22, 2021 48.67 49.21 48.43 48.94 1,113,370 +0.17(+0.34%)
Apr 21, 2021 48.40 48.83 48.14 48.77 906,628 +0.42(+0.87%)
Apr 20, 2021 48.49 48.85 48.30 48.35 677,154 -0.11(-0.22%)
Apr 19, 2021 48.65 48.66 48.28 48.46 962,580 -0.07(-0.14%)
Apr 16, 2021 48.41 48.73 48.08 48.53 881,958 +0.57(+1.18%)
Apr 15, 2021 47.46 48.02 47.45 47.96 758,172 +0.72(+1.53%)
Apr 14, 2021 47.51 47.82 47.15 47.24 866,646 -0.23(-0.50%)
Apr 13, 2021 46.64 47.52 46.64 47.47 953,103 +0.60(+1.27%)
Apr 12, 2021 46.89 47.06 46.67 46.87 731,531 +0.03(+0.06%)
Apr 09, 2021 46.54 46.87 46.21 46.85 804,565 +0.48(+1.04%)
Apr 08, 2021 46.24 46.47 45.93 46.37 770,316 +0.22(+0.47%)
Apr 07, 2021 46.14 46.18 45.70 46.15 677,921 +0.17(+0.36%)
Apr 06, 2021 45.63 46.00 45.56 45.98 539,382 +0.26(+0.58%)
Apr 05, 2021 45.80 46.12 45.50 45.72 811,205 +0.16(+0.34%)
Apr 01, 2021 44.87 45.60 44.78 45.56 1,111,790 +0.79(+1.77%)
Mar 31, 2021 45.11 45.21 44.59 44.77 1,231,391 -0.29(-0.65%)
Mar 30, 2021 45.26 45.48 44.92 45.06 759,588 -0.24(-0.52%)
Mar 29, 2021 44.97 45.50 44.92 45.30 1,037,793 +0.06(+0.13%)
Mar 26, 2021 45.06 45.30 44.77 45.24 1,177,953 +0.28(+0.63%)
Mar 25, 2021 44.77 45.09 44.62 44.95 1,072,727 +0.02(+0.04%)
Mar 24, 2021 44.74 45.34 44.74 44.94 1,022,119 +0.25(+0.57%)
Mar 23, 2021 44.35 45.01 44.30 44.68 998,240 +0.27(+0.62%)
Mar 22, 2021 43.62 44.66 43.62 44.41 1,270,336 +0.57(+1.30%)
Mar 19, 2021 44.81 44.95 43.69 43.84 3,571,330 -0.93(-2.08%)
Mar 18, 2021 45.43 45.43 44.68 44.77 1,478,949 -0.65(-1.42%)
Mar 17, 2021 45.99 45.99 45.33 45.42 1,227,376 -0.57(-1.24%)
Mar 16, 2021 46.02 46.18 45.62 45.98 656,911 -0.20(-0.42%)
Mar 15, 2021 45.92 46.24 45.64 46.18 820,812 +0.32(+0.70%)
Mar 12, 2021 45.60 45.95 45.43 45.86 881,142 +0.40(+0.88%)
Mar 11, 2021 45.57 45.57 45.09 45.45 889,942 -0.10(-0.21%)
Mar 10, 2021 45.12 45.77 45.02 45.55 944,390 +0.43(+0.95%)
Mar 09, 2021 45.55 45.91 45.10 45.12 1,348,778 -0.27(-0.60%)
Mar 08, 2021 45.17 46.06 45.00 45.40 731,656 +0.30(+0.67%)
Mar 05, 2021 44.40 45.19 44.08 45.09 969,970 +1.09(+2.47%)
Mar 04, 2021 44.61 44.83 43.88 44.00 1,115,609 -0.61(-1.36%)
Mar 03, 2021 45.09 45.78 44.61 44.61 960,919 -0.81(-1.79%)
Mar 02, 2021 45.68 45.84 44.93 45.43 1,293,169 -0.45(-0.98%)
Mar 01, 2021 45.44 46.37 45.25 45.88 1,008,484 +0.92(+2.05%)
Feb 26, 2021 45.84 46.12 44.95 44.95 1,140,685 -0.82(-1.80%)
Feb 25, 2021 46.80 46.91 45.75 45.78 1,144,741 -1.03(-2.20%)
Feb 24, 2021 45.96 47.00 45.76 46.81 1,332,477 +0.84(+1.83%)
Feb 23, 2021 45.28 46.13 44.89 45.96 1,363,852 +0.73(+1.62%)
Feb 22, 2021 44.39 45.41 44.16 45.23 1,633,646 +0.58(+1.29%)
Feb 19, 2021 43.65 44.66 43.36 44.65 1,544,602 +1.24(+2.87%)
Feb 18, 2021 43.24 43.53 43.01 43.41 1,005,934 +0.07(+0.16%)
Feb 17, 2021 43.23 43.47 43.01 43.34 1,225,633 -0.22(-0.49%)
Feb 16, 2021 43.79 43.96 43.15 43.55 1,907,141 -0.32(-0.74%)
Feb 12, 2021 44.29 44.37 43.68 43.88 848,367 -0.49(-1.10%)
Feb 11, 2021 44.15 44.55 44.02 44.37 832,566 +0.22(+0.49%)
Feb 10, 2021 44.56 44.77 44.02 44.15 572,683 -0.24(-0.55%)
Feb 09, 2021 44.57 44.86 44.31 44.40 741,625 -0.17(-0.37%)
Feb 08, 2021 43.90 44.57 43.75 44.56 1,644,122 +0.72(+1.63%)
Feb 05, 2021 43.42 44.01 43.34 43.85 801,093 +0.84(+1.96%)
Feb 04, 2021 42.83 43.51 42.47 43.01 1,115,805 +0.27(+0.62%)
Feb 03, 2021 43.39 43.55 42.54 42.74 947,411 -0.94(-2.15%)
Feb 02, 2021 42.42 43.68 42.33 43.68 1,256,625 +1.69(+4.03%)
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.