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 30, 2019 31.51 31.79 31.40 31.75 920,417 +0.20(+0.63%)
Apr 29, 2019 31.70 31.81 31.49 31.55 987,742 -0.13(-0.41%)
Apr 26, 2019 31.46 31.70 31.18 31.68 794,800 +0.18(+0.57%)
Apr 25, 2019 31.29 31.57 31.08 31.50 931,508 +0.04(+0.13%)
Apr 24, 2019 31.59 31.82 31.44 31.46 1,090,919 -0.11(-0.35%)
Apr 23, 2019 31.81 32.17 31.01 31.57 2,925,938 +1.06(+3.47%)
Apr 22, 2019 30.44 30.58 30.21 30.51 1,058,648 -0.06(-0.20%)
Apr 18, 2019 30.39 30.61 30.38 30.57 905,200 +0.16(+0.53%)
Apr 17, 2019 30.83 30.84 30.24 30.41 964,592 -0.32(-1.04%)
Apr 16, 2019 30.83 30.89 30.60 30.73 879,932 +0.05(+0.16%)
Apr 15, 2019 30.52 30.80 30.52 30.68 886,162 +0.17(+0.56%)
Apr 12, 2019 30.45 30.57 30.33 30.51 728,000 +0.24(+0.79%)
Apr 11, 2019 30.07 30.31 29.98 30.27 937,873 +0.30(+1.00%)
Apr 10, 2019 29.76 30.08 29.73 29.97 755,063 +0.27(+0.91%)
Apr 09, 2019 29.89 29.89 29.62 29.70 872,898 -0.20(-0.67%)
Apr 08, 2019 29.89 29.97 29.76 29.90 709,633 -0.03(-0.10%)
Apr 05, 2019 29.99 30.03 29.83 29.93 608,900 -0.01(-0.03%)
Apr 04, 2019 29.81 29.95 29.69 29.94 784,800 +0.19(+0.64%)
Apr 03, 2019 29.81 29.81 29.56 29.75 807,577 +0.09(+0.30%)
Apr 02, 2019 29.78 29.83 29.61 29.66 715,326 -0.14(-0.47%)
Apr 01, 2019 29.69 29.85 29.58 29.80 634,293 +0.29(+0.98%)
Mar 29, 2019 29.61 29.66 29.36 29.51 825,100 +0.10(+0.34%)
Mar 28, 2019 29.31 29.45 29.06 29.41 805,341 +0.12(+0.41%)
Mar 27, 2019 29.20 29.39 29.15 29.29 757,531 +0.08(+0.27%)
Mar 26, 2019 29.24 29.38 29.08 29.21 835,713 +0.20(+0.69%)
Mar 25, 2019 28.91 29.11 28.80 29.01 813,106 +0.13(+0.45%)
Mar 22, 2019 28.91 29.08 28.84 28.88 711,700 -0.23(-0.79%)
Mar 21, 2019 28.64 29.13 28.61 29.11 713,338 +0.40(+1.39%)
Mar 20, 2019 29.01 29.10 28.70 28.71 797,324 -0.37(-1.27%)
Mar 19, 2019 29.58 29.65 29.03 29.08 838,399 -0.39(-1.32%)
Mar 18, 2019 29.52 29.65 29.38 29.47 531,984 +0.01(+0.03%)
Mar 15, 2019 29.16 29.55 29.15 29.46 1,402,400 +0.30(+1.03%)
Mar 14, 2019 29.20 29.37 29.10 29.16 718,482 -0.01(-0.03%)
Mar 13, 2019 29.19 29.29 29.07 29.17 1,039,230 +0.04(+0.14%)
Mar 12, 2019 29.24 29.33 29.07 29.13 735,485 -0.04(-0.14%)
Mar 11, 2019 28.99 29.21 28.95 29.17 767,294 +0.30(+1.04%)
Mar 08, 2019 28.89 28.99 28.69 28.87 636,600 -0.20(-0.69%)
Mar 07, 2019 29.20 29.33 28.94 29.07 803,076 -0.22(-0.75%)
Mar 06, 2019 29.41 29.53 29.25 29.29 964,968 -0.15(-0.51%)
Mar 05, 2019 29.94 30.13 29.41 29.44 1,304,118 -0.43(-1.44%)
Mar 04, 2019 29.82 29.94 29.58 29.87 1,068,338 +0.00(+0.00%)
Mar 01, 2019 29.76 29.96 29.60 29.87 937,900 +0.25(+0.84%)
Feb 28, 2019 29.38 29.70 29.20 29.62 1,142,577 +0.28(+0.95%)
Feb 27, 2019 29.01 29.45 29.01 29.34 718,014 +0.14(+0.48%)
Feb 26, 2019 29.43 29.51 29.18 29.20 756,497 -0.31(-1.05%)
Feb 25, 2019 29.58 29.77 29.42 29.51 592,923 +0.00(+0.00%)
Feb 22, 2019 29.46 29.62 29.40 29.51 525,800 +0.07(+0.24%)
Feb 21, 2019 29.44 29.61 29.36 29.44 561,600 +0.00(+0.00%)
Feb 20, 2019 29.16 29.46 29.08 29.44 956,866 +0.32(+1.10%)
Feb 19, 2019 28.98 29.27 28.91 29.12 1,381,946 +0.06(+0.21%)
Feb 15, 2019 28.68 29.06 28.62 29.06 1,236,900 +0.58(+2.04%)
Feb 14, 2019 28.30 28.63 28.19 28.48 1,135,716 +0.03(+0.11%)
Feb 13, 2019 28.53 28.67 28.37 28.45 1,095,430 -0.02(-0.07%)
Feb 12, 2019 28.26 28.55 28.21 28.47 1,432,290 +0.34(+1.21%)
Feb 11, 2019 27.91 28.16 27.80 28.13 1,114,428 +0.30(+1.08%)
Feb 08, 2019 27.71 27.97 27.66 27.83 1,256,400 +0.02(+0.07%)
Feb 07, 2019 27.88 27.88 27.43 27.81 1,408,712 -0.13(-0.47%)
Feb 06, 2019 27.97 28.03 27.81 27.94 937,875 -0.11(-0.39%)
Feb 05, 2019 27.90 28.08 27.76 28.05 1,325,179 +0.17(+0.61%)
Feb 04, 2019 27.83 27.92 27.69 27.88 1,082,179 +0.01(+0.04%)
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.