Brown & Brown (NY: BRO )

51.98 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 16.08 16.13 15.94 15.97 2,344,536 -0.16(-1.02%)
Apr 29, 2015 16.05 16.18 16.03 16.14 1,033,162 +0.01(+0.06%)
Apr 28, 2015 16.07 16.18 16.00 16.13 1,127,996 +0.08(+0.53%)
Apr 27, 2015 16.26 16.27 16.00 16.05 2,308,908 -0.17(-1.05%)
Apr 24, 2015 16.12 16.27 16.01 16.21 1,757,588 +0.08(+0.50%)
Apr 23, 2015 16.05 16.21 16.05 16.14 1,338,534 +0.02(+0.16%)
Apr 22, 2015 16.11 16.23 15.94 16.11 2,905,360 -0.12(-0.74%)
Apr 21, 2015 16.33 16.52 15.96 16.23 3,814,318 -0.27(-1.61%)
Apr 20, 2015 16.34 16.54 16.33 16.50 3,842,896 +0.21(+1.29%)
Apr 17, 2015 16.43 16.43 16.23 16.29 2,001,426 -0.30(-1.81%)
Apr 16, 2015 16.64 16.66 16.50 16.58 1,296,286 -0.04(-0.24%)
Apr 15, 2015 16.70 16.73 16.61 16.62 966,730 -0.04(-0.21%)
Apr 14, 2015 16.64 16.70 16.52 16.66 891,768 +0.02(+0.12%)
Apr 13, 2015 16.58 16.73 16.58 16.64 1,107,466 +0.03(+0.21%)
Apr 10, 2015 16.62 16.74 16.58 16.61 702,850 -0.02(-0.12%)
Apr 09, 2015 16.55 16.68 16.52 16.62 1,393,474 +0.06(+0.36%)
Apr 08, 2015 16.55 16.67 16.53 16.57 948,948 +0.02(+0.09%)
Apr 07, 2015 16.63 16.69 16.53 16.55 749,892 -0.07(-0.39%)
Apr 06, 2015 16.44 16.66 16.42 16.61 1,430,306 +0.05(+0.30%)
Apr 02, 2015 16.51 16.57 16.57 16.57 1,075,400 +0.06(+0.36%)
Apr 01, 2015 16.55 16.59 16.39 16.50 853,058 -0.05(-0.30%)
Mar 31, 2015 16.55 16.58 16.46 16.55 1,268,752 -0.07(-0.42%)
Mar 30, 2015 16.45 16.67 16.42 16.62 1,139,234 +0.25(+1.50%)
Mar 27, 2015 16.28 16.41 16.24 16.38 752,792 +0.10(+0.65%)
Mar 26, 2015 16.27 16.33 16.15 16.27 925,328 -0.03(-0.18%)
Mar 25, 2015 16.50 16.52 16.25 16.30 1,435,286 -0.20(-1.18%)
Mar 24, 2015 16.52 16.64 16.46 16.50 1,005,640 -0.00(-0.03%)
Mar 23, 2015 16.58 16.67 16.50 16.50 956,210 -0.06(-0.36%)
Mar 20, 2015 16.45 16.58 16.33 16.57 2,761,632 +0.15(+0.91%)
Mar 19, 2015 16.39 16.42 16.30 16.42 1,022,804 +0.03(+0.15%)
Mar 18, 2015 16.48 16.52 16.33 16.39 1,721,496 -0.13(-0.79%)
Mar 17, 2015 16.41 16.55 16.40 16.52 1,014,384 +0.04(+0.24%)
Mar 16, 2015 16.20 16.55 16.20 16.48 907,482 +0.29(+1.79%)
Mar 13, 2015 16.30 16.30 16.07 16.19 1,158,716 -0.11(-0.71%)
Mar 12, 2015 16.15 16.33 16.11 16.30 1,248,818 +0.23(+1.43%)
Mar 11, 2015 15.89 16.09 15.85 16.08 1,161,660 +0.19(+1.16%)
Mar 10, 2015 15.82 15.97 15.75 15.89 1,669,154 -0.06(-0.41%)
Mar 09, 2015 15.97 16.04 15.91 15.96 975,900 +0.04(+0.22%)
Mar 06, 2015 15.96 16.13 15.86 15.92 2,450,572 -0.01(-0.06%)
Mar 05, 2015 15.89 15.96 15.77 15.93 1,067,740 +0.05(+0.35%)
Mar 04, 2015 15.95 15.96 15.79 15.88 807,258 -0.09(-0.53%)
Mar 03, 2015 15.97 16.05 15.89 15.96 770,178 -0.04(-0.28%)
Mar 02, 2015 15.99 16.05 15.92 16.00 1,503,752 -0.07(-0.40%)
Feb 27, 2015 16.15 16.17 16.03 16.07 925,172 -0.11(-0.68%)
Feb 26, 2015 16.19 16.21 15.97 16.18 927,418 -0.03(-0.19%)
Feb 25, 2015 16.30 16.30 16.13 16.21 990,046 -0.08(-0.49%)
Feb 24, 2015 16.31 16.38 16.26 16.29 774,554 -0.04(-0.21%)
Feb 23, 2015 16.51 16.53 16.25 16.33 1,049,992 -0.22(-1.33%)
Feb 20, 2015 16.48 16.57 16.24 16.55 1,025,526 -0.00(-0.03%)
Feb 19, 2015 16.47 16.58 16.45 16.55 587,750 +0.01(+0.06%)
Feb 18, 2015 16.49 16.57 16.47 16.54 780,288 +0.00(+0.00%)
Feb 17, 2015 16.51 16.59 16.25 16.54 1,306,076 +0.04(+0.21%)
Feb 13, 2015 16.39 16.50 16.50 16.50 813,000 +0.10(+0.61%)
Feb 12, 2015 16.30 16.41 16.25 16.41 906,006 +0.17(+1.05%)
Feb 11, 2015 16.11 16.27 16.06 16.24 933,102 +0.12(+0.78%)
Feb 10, 2015 16.05 16.14 15.97 16.11 831,464 +0.13(+0.81%)
Feb 09, 2015 15.99 16.02 15.85 15.98 1,595,998 -0.07(-0.47%)
Feb 06, 2015 16.25 16.29 16.01 16.05 1,469,338 -0.15(-0.96%)
Feb 05, 2015 16.05 16.25 16.02 16.21 821,724 +0.17(+1.06%)
Feb 04, 2015 15.95 16.14 15.95 16.04 1,016,600 +0.06(+0.38%)
Feb 03, 2015 15.79 16.00 15.76 15.98 1,443,760 +0.25(+1.56%)
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.