Brown & Brown (NY: BRO )

53.16 USD -0.22 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 27.78 27.90 27.21 27.23 1,847,974 -0.50(-1.80%)
Apr 27, 2018 27.42 27.79 27.35 27.73 1,034,416 +0.31(+1.13%)
Apr 26, 2018 26.92 27.47 26.62 27.42 1,297,031 +0.59(+2.20%)
Apr 25, 2018 26.48 26.93 26.25 26.83 1,989,905 +0.44(+1.67%)
Apr 24, 2018 26.68 26.68 25.84 26.39 2,686,810 -0.17(-0.64%)
Apr 23, 2018 25.99 26.57 25.95 26.56 1,905,430 +0.61(+2.35%)
Apr 20, 2018 26.03 26.25 25.89 25.95 1,142,337 -0.20(-0.76%)
Apr 19, 2018 26.23 26.38 26.05 26.15 782,137 -0.10(-0.38%)
Apr 18, 2018 26.39 26.46 26.22 26.25 528,870 -0.06(-0.23%)
Apr 17, 2018 26.17 26.36 26.14 26.31 1,031,364 +0.25(+0.96%)
Apr 16, 2018 25.88 26.18 25.76 26.06 1,044,414 +0.34(+1.32%)
Apr 13, 2018 25.88 25.95 25.61 25.72 939,263 -0.03(-0.12%)
Apr 12, 2018 25.60 25.84 25.46 25.75 1,499,771 +0.25(+0.98%)
Apr 11, 2018 25.33 25.57 25.24 25.50 796,950 +0.01(+0.04%)
Apr 10, 2018 25.59 25.64 25.42 25.49 1,007,599 +0.23(+0.91%)
Apr 09, 2018 25.15 25.53 25.02 25.26 1,696,796 +0.17(+0.68%)
Apr 06, 2018 25.21 25.33 24.88 25.09 1,261,662 -0.37(-1.45%)
Apr 05, 2018 25.45 25.61 25.34 25.46 1,136,735 +0.15(+0.59%)
Apr 04, 2018 24.95 25.35 24.88 25.31 1,213,868 +0.17(+0.68%)
Apr 03, 2018 24.87 25.34 24.82 25.14 1,621,299 +0.30(+1.21%)
Apr 02, 2018 25.44 25.44 24.34 24.84 1,775,790 -0.60(-2.36%)
Mar 29, 2018 25.44 25.44 25.44 0 -0.07(-0.27%)
Mar 28, 2018 25.22 25.75 25.06 25.51 1,426,860 +0.23(+0.91%)
Mar 27, 2018 25.66 25.71 25.18 25.28 982,822 -0.24(-0.94%)
Mar 26, 2018 25.26 25.58 25.04 25.52 849,124 +0.55(+2.20%)
Mar 23, 2018 25.47 25.62 24.95 24.97 1,511,452 -0.50(-1.94%)
Mar 22, 2018 26.12 26.27 25.45 25.46 1,169,234 -0.82(-3.12%)
Mar 21, 2018 26.37 26.44 26.13 26.29 1,306,806 -0.14(-0.55%)
Mar 20, 2018 26.34 26.58 26.34 26.43 1,490,430 +0.12(+0.46%)
Mar 19, 2018 26.34 26.50 26.17 26.31 859,772 -0.07(-0.25%)
Mar 16, 2018 26.32 26.47 26.16 26.38 2,349,312 +0.11(+0.40%)
Mar 15, 2018 26.29 26.42 26.18 26.27 1,243,588 +0.00(+0.00%)
Mar 14, 2018 26.45 26.50 26.16 26.27 988,402 -0.13(-0.49%)
Mar 13, 2018 26.73 26.73 26.32 26.40 1,038,576 -0.27(-0.99%)
Mar 12, 2018 26.77 26.91 26.55 26.67 854,802 -0.15(-0.56%)
Mar 09, 2018 26.36 26.85 26.36 26.82 1,479,932 +0.53(+2.02%)
Mar 08, 2018 26.36 26.39 26.10 26.29 1,764,266 +0.01(+0.04%)
Mar 07, 2018 26.20 26.27 1,792,946 -0.23(-0.87%)
Mar 06, 2018 26.48 26.54 26.17 26.50 1,893,012 +0.08(+0.32%)
Mar 05, 2018 26.02 26.51 25.83 26.42 1,128,856 +0.29(+1.09%)
Mar 02, 2018 25.86 26.20 25.67 26.14 729,844 +0.17(+0.64%)
Mar 01, 2018 26.38 26.43 25.81 25.97 1,036,688 -0.35(-1.33%)
Feb 28, 2018 26.68 26.93 26.30 26.32 1,224,054 -0.29(-1.11%)
Feb 27, 2018 26.67 26.91 26.54 26.61 1,236,360 -0.08(-0.28%)
Feb 26, 2018 26.54 26.70 26.36 26.69 570,454 +0.25(+0.95%)
Feb 23, 2018 26.17 26.46 26.10 26.44 459,218 +0.32(+1.21%)
Feb 22, 2018 26.33 26.43 26.05 26.12 895,906 -0.12(-0.48%)
Feb 21, 2018 26.30 26.67 26.25 26.25 790,922 -0.05(-0.21%)
Feb 20, 2018 26.31 26.54 26.19 26.30 779,678 -0.05(-0.17%)
Feb 16, 2018 26.35 26.35 26.35 0 +0.03(+0.11%)
Feb 15, 2018 26.36 26.53 26.21 26.32 1,180,224 +0.10(+0.38%)
Feb 14, 2018 25.66 26.23 25.60 26.22 1,042,490 +0.44(+1.71%)
Feb 13, 2018 25.45 25.89 25.39 25.78 1,070,320 +0.22(+0.86%)
Feb 12, 2018 25.39 25.79 25.29 25.56 2,374,512 +0.31(+1.25%)
Feb 09, 2018 25.28 25.37 24.71 25.25 1,880,132 +0.19(+0.76%)
Feb 08, 2018 25.88 26.07 25.05 25.05 1,504,058 -0.83(-3.21%)
Feb 07, 2018 25.80 25.92 25.58 25.89 1,421,604 +0.06(+0.21%)
Feb 06, 2018 25.39 25.89 25.16 25.83 2,187,446 -0.16(-0.62%)
Feb 05, 2018 26.27 26.49 25.75 25.99 681,630 -0.50(-1.89%)
Feb 02, 2018 26.50 26.74 26.42 26.49 1,072,810 -0.10(-0.39%)
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.