Brown & Brown (NY: BRO )

52.51 USD +0.36 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 52.36 52.73 52.12 52.51 827,451 +0.36(+0.69%)
May 13, 2021 50.80 52.32 50.78 52.15 1,043,285 +1.25(+2.46%)
May 12, 2021 51.84 52.15 50.88 50.90 844,089 -1.08(-2.08%)
May 11, 2021 53.13 53.13 51.88 51.98 1,116,768 -1.39(-2.60%)
May 10, 2021 53.79 54.37 53.36 53.37 1,070,312 -0.32(-0.60%)
May 07, 2021 53.29 54.05 53.23 53.69 1,222,727 +0.14(+0.26%)
May 06, 2021 53.40 53.74 53.26 53.55 1,465,861 +0.39(+0.73%)
May 05, 2021 53.31 53.42 52.58 53.16 1,399,371 -0.22(-0.41%)
May 04, 2021 53.00 53.48 52.97 53.38 639,659 +0.28(+0.53%)
May 03, 2021 53.27 53.51 52.78 53.10 1,201,638 -0.08(-0.15%)
Apr 30, 2021 52.92 53.79 52.91 53.18 1,781,600 +0.37(+0.70%)
Apr 29, 2021 52.65 53.01 51.65 52.81 2,502,005 +0.38(+0.72%)
Apr 28, 2021 51.86 52.65 51.86 52.43 1,091,371 +0.56(+1.08%)
Apr 27, 2021 52.27 53.00 51.65 51.87 1,499,584 +2.07(+4.16%)
Apr 26, 2021 50.58 50.90 49.78 49.80 844,242 -0.68(-1.35%)
Apr 23, 2021 50.08 50.62 50.02 50.48 1,207,100 +0.51(+1.02%)
Apr 22, 2021 49.69 50.24 49.45 49.97 1,090,447 +0.17(+0.34%)
Apr 21, 2021 49.42 49.86 49.15 49.80 887,962 +0.43(+0.87%)
Apr 20, 2021 49.51 49.88 49.32 49.37 663,212 -0.11(-0.22%)
Apr 19, 2021 49.67 49.68 49.30 49.48 942,762 -0.07(-0.14%)
Apr 16, 2021 49.43 49.75 49.09 49.55 863,800 +0.58(+1.18%)
Apr 15, 2021 48.46 49.03 48.45 48.97 742,562 +0.74(+1.53%)
Apr 14, 2021 48.51 48.83 48.14 48.23 848,803 -0.24(-0.50%)
Apr 13, 2021 47.62 48.52 47.62 48.47 933,480 +0.61(+1.27%)
Apr 12, 2021 47.88 48.05 47.65 47.86 716,470 +0.03(+0.06%)
Apr 09, 2021 47.52 47.86 47.18 47.83 788,000 +0.49(+1.04%)
Apr 08, 2021 47.21 47.45 46.90 47.34 754,456 +0.22(+0.47%)
Apr 07, 2021 47.11 47.15 46.66 47.12 663,964 +0.17(+0.36%)
Apr 06, 2021 46.59 46.97 46.52 46.95 528,277 +0.27(+0.58%)
Apr 05, 2021 46.76 47.09 46.46 46.68 794,503 +0.16(+0.34%)
Apr 01, 2021 45.81 46.56 45.72 46.52 1,088,900 +0.81(+1.77%)
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%)
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.