Brown & Brown (NY: BRO )

53.78 USD +0.32 (+0.60%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 21.67 21.67 21.41 21.45 1,280,642 -0.29(-1.31%)
Apr 27, 2017 21.71 21.83 21.65 21.74 666,776 +0.07(+0.32%)
Apr 26, 2017 21.55 21.77 21.52 21.67 885,390 +0.12(+0.58%)
Apr 25, 2017 21.66 21.73 21.52 21.54 880,778 -0.01(-0.05%)
Apr 24, 2017 21.55 21.64 21.41 21.55 1,061,540 +0.30(+1.41%)
Apr 21, 2017 21.33 21.33 21.11 21.25 1,236,868 -0.14(-0.68%)
Apr 20, 2017 21.07 21.48 20.99 21.39 1,178,072 +0.43(+2.03%)
Apr 19, 2017 21.20 21.25 20.91 20.97 1,685,372 -0.20(-0.92%)
Apr 18, 2017 21.42 21.74 21.06 21.17 2,138,966 +0.20(+0.95%)
Apr 17, 2017 20.66 20.96 20.66 20.96 1,002,572 +0.30(+1.48%)
Apr 13, 2017 20.80 20.87 20.66 20.66 1,058,590 -0.16(-0.77%)
Apr 12, 2017 21.02 21.14 20.77 20.82 1,124,182 -0.26(-1.21%)
Apr 11, 2017 20.92 21.08 20.79 21.08 1,412,772 +0.10(+0.48%)
Apr 10, 2017 20.90 21.05 20.89 20.98 1,288,188 +0.07(+0.33%)
Apr 07, 2017 20.81 20.95 20.77 20.91 1,818,644 -0.01(-0.05%)
Apr 06, 2017 20.77 20.98 20.64 20.92 961,700 +0.15(+0.70%)
Apr 05, 2017 20.92 21.03 20.75 20.77 1,672,196 -0.04(-0.19%)
Apr 04, 2017 20.64 20.87 20.55 20.81 1,373,998 +0.12(+0.58%)
Apr 03, 2017 20.90 20.98 20.68 20.69 1,484,768 -0.17(-0.81%)
Mar 31, 2017 21.04 21.04 20.84 20.86 1,637,790 -0.16(-0.78%)
Mar 30, 2017 21.13 21.15 21.00 21.02 1,131,812 -0.15(-0.71%)
Mar 29, 2017 21.28 21.30 21.16 21.17 940,734 -0.11(-0.52%)
Mar 28, 2017 21.19 21.33 21.13 21.29 1,157,744 +0.04(+0.16%)
Mar 27, 2017 21.05 21.29 20.98 21.25 842,888 -0.05(-0.26%)
Mar 24, 2017 21.30 21.38 21.18 21.30 705,112 +0.06(+0.28%)
Mar 23, 2017 21.26 21.43 21.23 21.25 729,544 -0.03(-0.14%)
Mar 22, 2017 21.25 21.34 21.08 21.27 1,095,466 +0.00(+0.02%)
Mar 21, 2017 21.73 21.73 21.25 21.27 1,105,222 -0.37(-1.69%)
Mar 20, 2017 21.84 21.88 21.62 21.64 741,526 -0.24(-1.12%)
Mar 17, 2017 21.76 21.93 21.62 21.88 2,169,802 +0.13(+0.62%)
Mar 16, 2017 21.78 21.86 21.70 21.75 410,920 -0.01(-0.07%)
Mar 15, 2017 21.61 21.80 21.58 21.76 1,028,348 +0.16(+0.74%)
Mar 14, 2017 21.56 21.64 21.54 21.60 719,512 -0.04(-0.16%)
Mar 13, 2017 21.55 21.70 21.55 21.64 617,348 +0.03(+0.14%)
Mar 10, 2017 21.61 21.67 21.50 21.61 817,080 +0.10(+0.47%)
Mar 09, 2017 21.45 21.54 21.42 21.50 868,488 +0.05(+0.26%)
Mar 08, 2017 21.64 21.70 21.43 21.45 890,660 -0.12(-0.56%)
Mar 07, 2017 21.61 21.66 21.47 21.57 1,130,462 -0.05(-0.23%)
Mar 06, 2017 21.66 21.74 21.58 21.62 820,414 -0.18(-0.83%)
Mar 03, 2017 21.54 21.80 21.54 21.80 1,135,694 +0.22(+1.04%)
Mar 02, 2017 21.92 21.92 21.57 21.58 945,370 -0.36(-1.64%)
Mar 01, 2017 21.76 21.98 21.67 21.93 1,969,048 +0.39(+1.79%)
Feb 28, 2017 21.59 21.78 21.55 21.55 1,483,774 -0.21(-0.97%)
Feb 27, 2017 21.67 21.80 21.65 21.76 1,036,582 +0.05(+0.23%)
Feb 24, 2017 21.48 21.71 21.42 21.71 1,117,910 +0.13(+0.63%)
Feb 23, 2017 21.55 21.66 21.49 21.58 1,003,272 -0.00(-0.02%)
Feb 22, 2017 21.58 21.73 21.49 21.58 1,180,894 -0.09(-0.39%)
Feb 21, 2017 21.89 21.92 21.64 21.67 911,942 -0.27(-1.23%)
Feb 17, 2017 21.93 21.93 21.93 0 +0.05(+0.25%)
Feb 16, 2017 21.74 21.89 21.68 21.88 787,278 +0.14(+0.64%)
Feb 15, 2017 21.51 21.74 21.50 21.74 1,364,372 +0.19(+0.88%)
Feb 14, 2017 21.48 21.64 21.36 21.55 1,237,332 -0.02(-0.09%)
Feb 13, 2017 21.50 21.59 21.36 21.57 1,292,086 +0.08(+0.37%)
Feb 10, 2017 21.16 21.52 21.08 21.49 1,768,926 +0.42(+1.99%)
Feb 09, 2017 20.95 21.19 20.88 21.07 1,847,292 +0.12(+0.60%)
Feb 08, 2017 20.99 21.00 20.84 20.95 1,183,220 -0.06(-0.29%)
Feb 07, 2017 21.13 21.22 21.00 21.00 1,237,344 -0.10(-0.47%)
Feb 06, 2017 21.18 21.25 21.04 21.11 1,043,840 -0.16(-0.75%)
Feb 03, 2017 21.28 21.28 21.12 21.26 1,000,446 +0.13(+0.64%)
Feb 02, 2017 20.95 21.17 20.91 21.13 1,884,812 +0.15(+0.74%)
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.