Brown & Brown (NY: BRO )

53.69 USD +0.23 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 46.06 46.16 45.53 45.71 1,206,038 -0.30(-0.65%)
Mar 30, 2021 46.21 46.44 45.86 46.01 743,949 -0.24(-0.52%)
Mar 29, 2021 45.92 46.46 45.86 46.25 1,016,426 +0.06(+0.13%)
Mar 26, 2021 46.01 46.25 45.71 46.19 1,153,700 +0.29(+0.63%)
Mar 25, 2021 45.71 46.04 45.56 45.90 1,050,641 +0.02(+0.04%)
Mar 24, 2021 45.68 46.29 45.68 45.88 1,001,075 +0.26(+0.57%)
Mar 23, 2021 45.28 45.96 45.23 45.62 977,688 +0.28(+0.62%)
Mar 22, 2021 44.54 45.60 44.54 45.34 1,244,181 +0.58(+1.30%)
Mar 19, 2021 45.75 45.89 44.61 44.76 3,497,800 -0.95(-2.08%)
Mar 18, 2021 46.38 46.38 45.62 45.71 1,448,499 -0.66(-1.42%)
Mar 17, 2021 46.96 46.96 46.28 46.37 1,202,106 -0.58(-1.24%)
Mar 16, 2021 46.99 47.15 46.58 46.95 643,386 -0.20(-0.42%)
Mar 15, 2021 46.89 47.21 46.60 47.15 803,913 +0.33(+0.70%)
Mar 12, 2021 46.56 46.92 46.38 46.82 863,000 +0.41(+0.88%)
Mar 11, 2021 46.53 46.53 46.04 46.41 871,619 -0.10(-0.22%)
Mar 10, 2021 46.07 46.74 45.97 46.51 924,946 +0.44(+0.96%)
Mar 09, 2021 46.51 46.88 46.05 46.07 1,321,008 -0.28(-0.60%)
Mar 08, 2021 46.12 47.03 45.95 46.35 716,592 +0.31(+0.67%)
Mar 05, 2021 45.33 46.14 45.01 46.04 950,000 +1.11(+2.47%)
Mar 04, 2021 45.55 45.77 44.80 44.93 1,092,640 -0.62(-1.36%)
Mar 03, 2021 46.04 46.74 45.55 45.55 941,135 -0.83(-1.79%)
Mar 02, 2021 46.64 46.80 45.87 46.38 1,266,544 -0.46(-0.98%)
Mar 01, 2021 46.40 47.35 46.20 46.84 987,721 +0.94(+2.05%)
Feb 26, 2021 46.80 47.09 45.90 45.90 1,117,200 -0.84(-1.80%)
Feb 25, 2021 47.78 47.90 46.71 46.74 1,121,172 -1.05(-2.20%)
Feb 24, 2021 46.93 47.99 46.72 47.79 1,305,043 +0.86(+1.83%)
Feb 23, 2021 46.23 47.10 45.83 46.93 1,335,772 +0.75(+1.62%)
Feb 22, 2021 45.32 46.36 45.09 46.18 1,600,011 +0.59(+1.29%)
Feb 19, 2021 44.57 45.60 44.27 45.59 1,512,800 +1.27(+2.87%)
Feb 18, 2021 44.15 44.45 43.91 44.32 985,223 +0.07(+0.16%)
Feb 17, 2021 44.14 44.38 43.91 44.25 1,200,399 -0.22(-0.49%)
Feb 16, 2021 44.71 44.88 44.06 44.47 1,867,874 -0.33(-0.74%)
Feb 12, 2021 45.22 45.30 44.60 44.80 830,900 -0.50(-1.10%)
Feb 11, 2021 45.08 45.49 44.95 45.30 815,425 +0.22(+0.49%)
Feb 10, 2021 45.50 45.71 44.95 45.08 560,892 -0.25(-0.55%)
Feb 09, 2021 45.51 45.80 45.25 45.33 726,356 -0.17(-0.37%)
Feb 08, 2021 44.82 45.51 44.67 45.50 1,610,271 +0.73(+1.63%)
Feb 05, 2021 44.33 44.94 44.25 44.77 784,600 +0.86(+1.96%)
Feb 04, 2021 43.73 44.42 43.36 43.91 1,092,832 +0.18(+0.41%)
Feb 03, 2021 44.40 44.56 43.53 43.73 925,942 -0.96(-2.15%)
Feb 02, 2021 43.40 44.69 43.31 44.69 1,228,149 +1.73(+4.03%)
Feb 01, 2021 43.35 43.70 42.72 42.96 1,540,882 -0.13(-0.30%)
Jan 29, 2021 43.49 44.50 43.07 43.09 1,916,400 -0.81(-1.85%)
Jan 28, 2021 44.25 44.69 43.86 43.90 1,498,022 -0.18(-0.41%)
Jan 27, 2021 45.26 45.39 44.03 44.08 1,650,162 -1.59(-3.48%)
Jan 26, 2021 47.28 47.97 45.63 45.67 1,949,455 -2.06(-4.32%)
Jan 25, 2021 47.42 48.13 47.27 47.73 1,129,579 +0.24(+0.51%)
Jan 22, 2021 47.43 47.65 47.15 47.49 726,800 +0.03(+0.06%)
Jan 21, 2021 47.52 47.98 47.34 47.46 938,285 -0.15(-0.32%)
Jan 20, 2021 46.64 47.67 46.55 47.61 823,110 +0.88(+1.88%)
Jan 19, 2021 46.76 47.24 46.57 46.73 794,374 +0.43(+0.93%)
Jan 15, 2021 45.70 46.75 45.66 46.30 1,000,400 +0.55(+1.20%)
Jan 14, 2021 46.51 46.66 45.71 45.75 561,060 -0.53(-1.15%)
Jan 13, 2021 46.62 46.94 46.19 46.28 767,177 -0.57(-1.22%)
Jan 12, 2021 46.89 47.22 46.71 46.85 574,906 -0.13(-0.28%)
Jan 11, 2021 47.77 47.85 46.87 46.98 807,938 -1.04(-2.17%)
Jan 08, 2021 48.17 48.76 47.45 48.02 961,700 +0.14(+0.29%)
Jan 07, 2021 47.45 48.21 47.17 47.88 1,076,873 +0.65(+1.38%)
Jan 06, 2021 46.58 47.42 45.89 47.23 1,534,503 +0.91(+1.96%)
Jan 05, 2021 46.48 46.71 46.06 46.32 932,071 -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.