Brown & Brown (NY: BRO )

53.53 USD +0.37 (+0.70%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,867,875 -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 1,949,459 -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%)
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.