Brown & Brown (NY: BRO )

53.78 USD +0.32 (+0.61%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 47.50 47.50 45.60 46.35 1,369,956 -1.06(-2.24%)
Dec 31, 2020 47.41 47.41 47.41 712,017 +1.16(+2.51%)
Dec 30, 2020 46.28 46.71 46.00 46.25 712,017 +0.22(+0.48%)
Dec 29, 2020 46.08 46.25 45.74 46.03 647,977 +0.15(+0.33%)
Dec 28, 2020 46.56 46.78 45.85 45.88 367,347 -0.43(-0.93%)
Dec 24, 2020 45.84 46.33 45.74 46.31 262,600 +0.62(+1.36%)
Dec 23, 2020 46.00 46.25 45.54 45.69 852,917 +0.00(+0.00%)
Dec 22, 2020 45.78 45.97 45.54 45.69 891,861 -0.31(-0.67%)
Dec 21, 2020 45.68 46.03 45.01 46.00 788,063 +0.03(+0.07%)
Dec 18, 2020 47.13 47.16 45.81 45.97 2,601,300 -0.72(-1.54%)
Dec 17, 2020 46.04 46.71 46.01 46.69 763,396 +0.72(+1.57%)
Dec 16, 2020 46.91 46.94 45.88 45.97 853,333 -0.66(-1.42%)
Dec 15, 2020 45.74 46.71 45.52 46.63 936,506 +1.18(+2.60%)
Dec 14, 2020 45.37 46.13 45.26 45.45 1,069,176 +0.44(+0.98%)
Dec 11, 2020 44.59 45.60 44.59 45.01 1,108,500 +0.13(+0.29%)
Dec 10, 2020 45.02 45.39 44.87 44.88 869,423 -0.35(-0.77%)
Dec 09, 2020 45.43 45.62 45.17 45.23 1,025,406 -0.10(-0.22%)
Dec 08, 2020 44.34 45.51 44.31 45.33 963,461 +0.72(+1.61%)
Dec 07, 2020 44.73 45.26 44.45 44.61 1,359,737 -0.20(-0.45%)
Dec 04, 2020 44.60 45.13 44.50 44.81 1,091,300 +0.20(+0.45%)
Dec 03, 2020 44.99 45.35 44.51 44.61 1,273,230 -0.46(-1.02%)
Dec 02, 2020 45.71 45.89 44.62 45.07 1,039,990 -0.54(-1.18%)
Dec 01, 2020 45.48 45.62 44.90 45.61 1,690,681 +0.58(+1.29%)
Nov 30, 2020 45.34 45.45 44.87 45.03 1,712,630 -0.59(-1.29%)
Nov 27, 2020 45.66 45.96 45.36 45.62 711,000 -0.24(-0.52%)
Nov 25, 2020 46.32 46.53 45.53 45.86 1,069,600 -0.59(-1.27%)
Nov 24, 2020 46.76 47.41 46.29 46.45 1,090,443 -0.06(-0.13%)
Nov 23, 2020 47.37 47.45 46.35 46.51 1,079,879 -0.67(-1.42%)
Nov 20, 2020 47.49 47.83 46.97 47.18 1,508,700 -0.26(-0.55%)
Nov 19, 2020 47.05 47.72 46.50 47.44 839,018 +0.45(+0.96%)
Nov 18, 2020 47.37 47.53 46.97 46.99 702,364 -0.40(-0.84%)
Nov 17, 2020 47.28 47.52 46.93 47.39 611,311 -0.27(-0.57%)
Nov 16, 2020 47.52 47.70 47.16 47.66 643,115 +0.50(+1.06%)
Nov 13, 2020 46.63 47.19 46.60 47.16 428,700 +0.81(+1.75%)
Nov 12, 2020 46.66 47.00 46.06 46.35 630,884 -0.62(-1.32%)
Nov 11, 2020 47.56 47.57 46.64 46.97 640,794 -0.22(-0.47%)
Nov 10, 2020 46.10 47.25 45.91 47.19 795,471 +1.27(+2.77%)
Nov 09, 2020 47.90 48.61 45.77 45.92 1,853,953 +0.19(+0.42%)
Nov 06, 2020 45.75 45.93 45.50 45.73 576,400 +0.23(+0.51%)
Nov 05, 2020 46.13 46.40 45.45 45.50 746,359 -0.39(-0.85%)
Nov 04, 2020 44.13 46.46 44.08 45.89 871,007 +1.57(+3.54%)
Nov 03, 2020 44.94 44.94 44.18 44.32 1,211,139 -0.18(-0.40%)
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.