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 (%)
Apr 30, 2020 35.87 36.31 35.58 35.91 3,004,465 -0.73(-1.99%)
Apr 29, 2020 36.52 36.99 35.65 36.64 1,343,566 +1.04(+2.92%)
Apr 28, 2020 36.01 36.96 34.86 35.60 2,773,823 -0.14(-0.39%)
Apr 27, 2020 34.90 36.00 34.90 35.74 1,867,305 +0.98(+2.82%)
Apr 24, 2020 34.74 34.97 34.06 34.76 1,709,800 +0.17(+0.49%)
Apr 23, 2020 35.77 35.90 34.53 34.59 1,256,756 -1.11(-3.11%)
Apr 22, 2020 36.20 36.24 35.55 35.70 1,314,789 +0.20(+0.56%)
Apr 21, 2020 36.33 36.55 35.43 35.50 1,460,820 -1.82(-4.88%)
Apr 20, 2020 37.78 38.02 36.87 37.32 1,938,718 -0.78(-2.05%)
Apr 17, 2020 38.55 38.74 37.90 38.10 1,439,600 +0.65(+1.74%)
Apr 16, 2020 38.30 38.38 37.09 37.45 1,260,232 -0.47(-1.24%)
Apr 15, 2020 38.82 39.23 37.83 37.92 1,424,410 -1.71(-4.31%)
Apr 14, 2020 38.94 39.78 38.87 39.63 1,590,542 +1.46(+3.83%)
Apr 13, 2020 38.71 38.74 37.58 38.17 1,470,152 -0.86(-2.20%)
Apr 09, 2020 37.69 39.19 37.56 39.03 1,433,100 +1.83(+4.92%)
Apr 08, 2020 36.38 37.41 35.58 37.20 1,540,666 +1.24(+3.45%)
Apr 07, 2020 37.56 37.75 35.93 35.96 1,240,042 -0.01(-0.03%)
Apr 06, 2020 34.96 36.14 34.34 35.97 1,464,996 +2.56(+7.66%)
Apr 03, 2020 34.38 35.32 33.24 33.41 1,154,900 -1.45(-4.16%)
Apr 02, 2020 34.00 35.61 33.70 34.86 1,656,236 +0.42(+1.22%)
Apr 01, 2020 34.84 35.46 33.94 34.44 2,277,522 -1.78(-4.91%)
Mar 31, 2020 36.83 37.30 35.66 36.22 2,008,535 -1.08(-2.90%)
Mar 30, 2020 36.21 37.38 35.49 37.30 1,389,362 +1.37(+3.81%)
Mar 27, 2020 34.41 37.00 34.27 35.93 1,163,600 +0.03(+0.08%)
Mar 26, 2020 34.63 35.98 33.96 35.90 1,747,460 +1.77(+5.19%)
Mar 25, 2020 35.45 36.19 34.02 34.13 2,292,755 -1.41(-3.97%)
Mar 24, 2020 33.31 35.69 32.93 35.54 2,863,297 +3.88(+12.26%)
Mar 23, 2020 33.31 33.31 30.70 31.66 1,871,438 -1.96(-5.83%)
Mar 20, 2020 34.63 35.28 33.18 33.62 2,711,100 -1.10(-3.17%)
Mar 19, 2020 36.55 36.60 33.01 34.72 2,786,972 -2.07(-5.63%)
Mar 18, 2020 37.67 38.55 34.92 36.79 3,060,563 -3.13(-7.84%)
Mar 17, 2020 37.92 40.16 37.00 39.92 3,223,259 +2.91(+7.86%)
Mar 16, 2020 35.86 38.70 35.00 37.01 2,717,355 -2.83(-7.10%)
Mar 13, 2020 39.28 39.87 36.42 39.84 2,854,900 +2.25(+5.99%)
Mar 12, 2020 38.59 39.84 37.01 37.59 2,800,194 -4.01(-9.64%)
Mar 11, 2020 42.52 42.86 40.87 41.60 2,219,734 -2.05(-4.70%)
Mar 10, 2020 43.19 43.91 41.62 43.65 2,621,995 +1.46(+3.46%)
Mar 09, 2020 44.00 44.00 40.98 42.19 2,946,409 -2.97(-6.58%)
Mar 06, 2020 44.44 45.27 43.50 45.16 1,928,700 -0.75(-1.63%)
Mar 05, 2020 45.97 46.67 45.16 45.91 1,854,146 -1.14(-2.42%)
Mar 04, 2020 45.27 47.10 45.03 47.05 1,557,565 +2.53(+5.68%)
Mar 03, 2020 45.38 45.76 43.90 44.52 2,329,574 -0.92(-2.02%)
Mar 02, 2020 43.59 45.57 43.35 45.44 3,366,761 +2.43(+5.65%)
Feb 28, 2020 42.83 43.36 41.59 43.01 2,984,200 -1.00(-2.27%)
Feb 27, 2020 45.61 45.88 44.00 44.01 1,599,917 -2.22(-4.80%)
Feb 26, 2020 46.42 47.02 46.09 46.23 1,595,668 +0.07(+0.15%)
Feb 25, 2020 47.54 47.78 46.01 46.16 2,139,935 -1.15(-2.43%)
Feb 24, 2020 47.48 48.23 47.11 47.31 1,121,839 -1.05(-2.17%)
Feb 21, 2020 48.40 48.69 48.02 48.36 1,402,000 -0.15(-0.31%)
Feb 20, 2020 48.27 48.61 47.75 48.51 1,330,902 +0.05(+0.10%)
Feb 19, 2020 48.33 48.64 48.17 48.46 1,251,080 +0.35(+0.73%)
Feb 18, 2020 47.86 48.30 47.68 48.11 984,625 +0.26(+0.54%)
Feb 14, 2020 47.50 47.98 47.39 47.85 1,325,900 +0.36(+0.76%)
Feb 13, 2020 46.77 47.55 46.72 47.49 1,132,275 +0.67(+1.43%)
Feb 12, 2020 47.20 47.23 46.45 46.82 2,005,459 -0.48(-1.01%)
Feb 11, 2020 47.55 47.70 47.24 47.30 1,663,689 -0.08(-0.17%)
Feb 10, 2020 46.72 47.44 46.68 47.38 1,125,510 +0.63(+1.35%)
Feb 07, 2020 46.68 46.95 46.53 46.75 1,798,600 +0.01(+0.02%)
Feb 06, 2020 46.32 46.77 46.31 46.74 1,288,806 +0.29(+0.62%)
Feb 05, 2020 46.50 46.61 46.18 46.45 1,443,828 +0.28(+0.61%)
Feb 04, 2020 45.92 46.41 45.87 46.17 1,487,101 +0.56(+1.23%)
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.