Brown & Brown (NY: BRO )

51.98 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 52.92 53.79 52.91 53.18 1,781,600 +0.37(+0.70%)
Apr 29, 2021 52.65 53.01 51.65 52.81 2,502,005 +0.38(+0.72%)
Apr 28, 2021 51.86 52.65 51.86 52.43 1,091,371 +0.56(+1.08%)
Apr 27, 2021 52.27 53.00 51.65 51.87 1,499,584 +2.07(+4.16%)
Apr 26, 2021 50.58 50.90 49.78 49.80 844,242 -0.68(-1.35%)
Apr 23, 2021 50.08 50.62 50.02 50.48 1,207,100 +0.51(+1.02%)
Apr 22, 2021 49.69 50.24 49.45 49.97 1,090,447 +0.17(+0.34%)
Apr 21, 2021 49.42 49.86 49.15 49.80 887,962 +0.43(+0.87%)
Apr 20, 2021 49.51 49.88 49.32 49.37 663,212 -0.11(-0.22%)
Apr 19, 2021 49.67 49.68 49.30 49.48 942,762 -0.07(-0.14%)
Apr 16, 2021 49.43 49.75 49.09 49.55 863,800 +0.58(+1.18%)
Apr 15, 2021 48.46 49.03 48.45 48.97 742,562 +0.74(+1.53%)
Apr 14, 2021 48.51 48.83 48.14 48.23 848,803 -0.24(-0.50%)
Apr 13, 2021 47.62 48.52 47.62 48.47 933,480 +0.61(+1.27%)
Apr 12, 2021 47.88 48.05 47.65 47.86 716,470 +0.03(+0.06%)
Apr 09, 2021 47.52 47.86 47.18 47.83 788,000 +0.49(+1.04%)
Apr 08, 2021 47.21 47.45 46.90 47.34 754,456 +0.22(+0.47%)
Apr 07, 2021 47.11 47.15 46.66 47.12 663,964 +0.17(+0.36%)
Apr 06, 2021 46.59 46.97 46.52 46.95 528,277 +0.27(+0.58%)
Apr 05, 2021 46.76 47.09 46.46 46.68 794,503 +0.16(+0.34%)
Apr 01, 2021 45.81 46.56 45.72 46.52 1,088,900 +0.81(+1.77%)
Mar 31, 2021 46.06 46.16 45.53 45.71 1,206,038 -0.30(-0.65%)
Mar 30, 2021 46.21 46.44 45.86 46.01 743,949 -0.24(-0.52%)
Mar 29, 2021 45.92 46.46 45.86 46.25 1,016,426 +0.06(+0.13%)
Mar 26, 2021 46.01 46.25 45.71 46.19 1,153,700 +0.29(+0.63%)
Mar 25, 2021 45.71 46.04 45.56 45.90 1,050,641 +0.02(+0.04%)
Mar 24, 2021 45.68 46.29 45.68 45.88 1,001,075 +0.26(+0.57%)
Mar 23, 2021 45.28 45.96 45.23 45.62 977,688 +0.28(+0.62%)
Mar 22, 2021 44.54 45.60 44.54 45.34 1,244,181 +0.58(+1.30%)
Mar 19, 2021 45.75 45.89 44.61 44.76 3,497,800 -0.95(-2.08%)
Mar 18, 2021 46.38 46.38 45.62 45.71 1,448,499 -0.66(-1.42%)
Mar 17, 2021 46.96 46.96 46.28 46.37 1,202,106 -0.58(-1.24%)
Mar 16, 2021 46.99 47.15 46.58 46.95 643,386 -0.20(-0.42%)
Mar 15, 2021 46.89 47.21 46.60 47.15 803,913 +0.33(+0.70%)
Mar 12, 2021 46.56 46.92 46.38 46.82 863,000 +0.41(+0.88%)
Mar 11, 2021 46.53 46.53 46.04 46.41 871,619 -0.10(-0.22%)
Mar 10, 2021 46.07 46.74 45.97 46.51 924,946 +0.44(+0.96%)
Mar 09, 2021 46.51 46.88 46.05 46.07 1,321,008 -0.28(-0.60%)
Mar 08, 2021 46.12 47.03 45.95 46.35 716,592 +0.31(+0.67%)
Mar 05, 2021 45.33 46.14 45.01 46.04 950,000 +1.11(+2.47%)
Mar 04, 2021 45.55 45.77 44.80 44.93 1,092,640 -0.62(-1.36%)
Mar 03, 2021 46.04 46.74 45.55 45.55 941,135 -0.83(-1.79%)
Mar 02, 2021 46.64 46.80 45.87 46.38 1,266,544 -0.46(-0.98%)
Mar 01, 2021 46.40 47.35 46.20 46.84 987,721 +0.94(+2.05%)
Feb 26, 2021 46.80 47.09 45.90 45.90 1,117,200 -0.84(-1.80%)
Feb 25, 2021 47.78 47.90 46.71 46.74 1,121,172 -1.05(-2.20%)
Feb 24, 2021 46.93 47.99 46.72 47.79 1,305,043 +0.86(+1.83%)
Feb 23, 2021 46.23 47.10 45.83 46.93 1,335,772 +0.75(+1.62%)
Feb 22, 2021 45.32 46.36 45.09 46.18 1,600,011 +0.59(+1.29%)
Feb 19, 2021 44.57 45.60 44.27 45.59 1,512,800 +1.27(+2.87%)
Feb 18, 2021 44.15 44.45 43.91 44.32 985,223 +0.07(+0.16%)
Feb 17, 2021 44.14 44.38 43.91 44.25 1,200,399 -0.22(-0.49%)
Feb 16, 2021 44.71 44.88 44.06 44.47 1,867,874 -0.33(-0.74%)
Feb 12, 2021 45.22 45.30 44.60 44.80 830,900 -0.50(-1.10%)
Feb 11, 2021 45.08 45.49 44.95 45.30 815,425 +0.22(+0.49%)
Feb 10, 2021 45.50 45.71 44.95 45.08 560,892 -0.25(-0.55%)
Feb 09, 2021 45.51 45.80 45.25 45.33 726,356 -0.17(-0.37%)
Feb 08, 2021 44.82 45.51 44.67 45.50 1,610,271 +0.73(+1.63%)
Feb 05, 2021 44.33 44.94 44.25 44.77 784,600 +0.86(+1.96%)
Feb 04, 2021 43.73 44.42 43.36 43.91 1,092,832 +0.18(+0.41%)
Feb 03, 2021 44.40 44.56 43.53 43.73 925,942 -0.96(-2.15%)
Feb 02, 2021 43.40 44.69 43.31 44.69 1,228,149 +1.73(+4.03%)
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.