Brown & Brown (NY: BRO )

53.69 USD +0.23 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 17.36 17.59 17.32 17.55 2,345,164 +0.09(+0.49%)
Apr 28, 2016 17.51 17.58 17.42 17.47 1,300,030 -0.15(-0.85%)
Apr 27, 2016 17.64 17.75 17.51 17.62 1,067,518 -0.04(-0.20%)
Apr 26, 2016 17.45 17.66 17.44 17.66 1,442,800 +0.16(+0.89%)
Apr 25, 2016 17.33 17.50 17.26 17.50 1,580,330 +0.16(+0.89%)
Apr 22, 2016 17.14 17.35 17.14 17.34 1,506,840 +0.19(+1.14%)
Apr 21, 2016 17.28 17.42 17.14 17.15 1,223,640 -0.17(-0.98%)
Apr 20, 2016 17.25 17.36 17.15 17.32 1,973,736 +0.07(+0.41%)
Apr 19, 2016 17.32 17.50 17.11 17.25 4,376,088 -0.75(-4.17%)
Apr 18, 2016 17.75 18.01 17.70 18.00 2,277,308 +0.24(+1.35%)
Apr 15, 2016 17.76 17.81 17.66 17.76 1,704,508 +0.00(+0.00%)
Apr 14, 2016 17.80 17.86 17.70 17.76 1,548,052 +0.01(+0.06%)
Apr 13, 2016 17.64 17.75 17.55 17.75 1,096,154 +0.22(+1.25%)
Apr 12, 2016 17.41 17.55 17.33 17.53 993,326 +0.16(+0.92%)
Apr 11, 2016 17.42 17.58 17.36 17.37 1,126,362 +0.05(+0.29%)
Apr 08, 2016 17.47 17.50 17.29 17.32 607,970 -0.01(-0.03%)
Apr 07, 2016 17.45 17.49 17.21 17.33 1,306,044 -0.20(-1.17%)
Apr 06, 2016 17.49 17.59 17.45 17.53 1,247,550 +0.02(+0.09%)
Apr 05, 2016 17.55 17.70 17.50 17.51 1,248,138 -0.20(-1.13%)
Apr 04, 2016 17.82 17.89 17.69 17.71 1,114,532 -0.09(-0.51%)
Apr 01, 2016 17.75 17.83 17.75 17.80 1,707,700 -0.09(-0.53%)
Mar 31, 2016 17.82 17.95 17.77 17.90 1,011,702 +0.08(+0.48%)
Mar 30, 2016 17.88 17.91 17.79 17.82 744,984 -0.01(-0.08%)
Mar 29, 2016 17.66 17.83 17.58 17.83 1,378,882 +0.16(+0.88%)
Mar 28, 2016 17.66 17.74 17.61 17.67 809,206 +0.06(+0.37%)
Mar 24, 2016 17.45 17.61 17.61 17.61 1,247,400 +0.09(+0.49%)
Mar 23, 2016 17.73 17.73 17.52 17.52 985,878 -0.21(-1.18%)
Mar 22, 2016 17.63 17.80 17.57 17.74 1,102,712 +0.06(+0.31%)
Mar 21, 2016 17.68 17.80 17.66 17.68 1,430,972 +0.08(+0.45%)
Mar 18, 2016 17.61 17.72 17.48 17.60 3,540,878 +0.09(+0.49%)
Mar 17, 2016 17.20 17.60 17.14 17.51 1,269,590 +0.34(+1.98%)
Mar 16, 2016 17.12 17.24 17.12 17.17 1,288,920 -0.04(-0.20%)
Mar 15, 2016 17.04 17.24 17.02 17.21 833,024 +0.07(+0.41%)
Mar 14, 2016 17.15 17.26 16.88 17.14 1,536,802 -0.04(-0.23%)
Mar 11, 2016 17.00 17.19 16.92 17.18 1,598,064 +0.27(+1.60%)
Mar 10, 2016 16.95 16.99 16.70 16.91 1,145,888 +0.02(+0.12%)
Mar 09, 2016 16.74 16.90 16.70 16.89 1,401,022 +0.19(+1.17%)
Mar 08, 2016 16.80 16.81 16.61 16.70 845,470 -0.20(-1.18%)
Mar 07, 2016 16.71 16.89 16.64 16.89 1,040,412 +0.08(+0.48%)
Mar 04, 2016 16.50 16.83 16.43 16.82 1,852,872 +0.29(+1.72%)
Mar 03, 2016 16.45 16.54 16.41 16.53 817,732 +0.04(+0.24%)
Mar 02, 2016 16.41 16.49 16.33 16.49 787,770 +0.05(+0.30%)
Mar 01, 2016 16.26 16.50 16.19 16.44 908,134 +0.29(+1.76%)
Feb 29, 2016 16.21 16.41 16.16 16.16 1,111,320 -0.07(-0.43%)
Feb 26, 2016 16.10 16.30 16.05 16.23 1,318,592 +0.18(+1.15%)
Feb 25, 2016 15.91 16.04 15.86 16.04 923,616 +0.16(+0.98%)
Feb 24, 2016 15.76 15.94 15.69 15.88 919,296 -0.02(-0.13%)
Feb 23, 2016 15.88 16.05 15.86 15.90 1,454,198 -0.03(-0.16%)
Feb 22, 2016 15.89 15.98 15.81 15.93 1,117,476 +0.19(+1.21%)
Feb 19, 2016 15.69 15.77 15.66 15.74 835,852 -0.05(-0.32%)
Feb 18, 2016 15.73 15.86 15.70 15.79 1,274,596 +0.05(+0.32%)
Feb 17, 2016 15.82 15.82 15.70 15.74 1,232,262 +0.04(+0.29%)
Feb 16, 2016 15.84 15.84 15.69 15.70 1,426,922 +0.01(+0.06%)
Feb 12, 2016 15.69 15.69 15.69 15.69 1,071,000 +0.16(+1.03%)
Feb 11, 2016 15.32 15.65 15.32 15.53 1,880,184 -0.09(-0.58%)
Feb 10, 2016 15.84 16.03 15.62 15.62 1,393,012 -0.16(-1.05%)
Feb 09, 2016 15.72 15.99 15.72 15.78 1,456,428 -0.09(-0.57%)
Feb 08, 2016 15.55 15.92 15.18 15.87 2,450,456 +0.12(+0.76%)
Feb 05, 2016 15.71 15.85 15.69 15.75 2,047,596 +0.04(+0.22%)
Feb 04, 2016 15.33 15.75 15.33 15.71 4,169,728 +0.33(+2.18%)
Feb 03, 2016 15.21 15.39 15.03 15.38 3,327,476 +0.25(+1.65%)
Feb 02, 2016 15.06 15.19 14.96 15.13 2,467,456 -0.10(-0.69%)
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.