BRO

Brown and Brown Historical Data

BRO Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 44.93 -0.62 -1.36% 45.55 45.77 44.80 1,092,640
Mar 03 2021 45.55 -0.83 -1.79% 46.04 46.74 45.55 941,135
Mar 02 2021 46.38 -0.46 -0.98% 46.64 46.80 45.87 1,266,544
Mar 01 2021 46.84 0.94 2.05% 46.40 47.345 46.20 987,721
Feb 26 2021 45.90 -0.84 -1.8% 46.80 47.09 45.90 1,117,238
Feb 25 2021 46.74 -1.05 -2.2% 47.78 47.9009 46.71 1,121,172
Feb 24 2021 47.79 0.86 1.83% 46.93 47.99 46.72 1,305,043
Feb 23 2021 46.93 0.75 1.62% 46.29 47.10 45.83 1,335,772
Feb 22 2021 46.18 0.59 1.29% 45.32 46.36 45.09 1,600,013
Feb 19 2021 45.59 1.27 2.87% 44.57 45.60 44.27 1,512,801
Feb 18 2021 44.32 0.07 0.16% 44.15 44.45 43.91 985,223
Feb 17 2021 44.25 -0.22 -0.49% 44.14 44.3848 43.91 1,200,399
Feb 16 2021 44.47 -0.33 -0.74% 44.71 44.88 44.06 1,867,393
Feb 15 2021 44.80 0.00 +0.00% 45.22 45.30 44.60 0
Feb 12 2021 44.80 -0.50 -1.1% 45.22 45.30 44.60 830,864
Feb 11 2021 45.30 0.22 0.49% 45.08 45.49 44.95 815,425
Feb 10 2021 45.08 -0.25 -0.55% 45.50 45.71 44.95 560,892
Feb 09 2021 45.33 -0.17 -0.37% 45.51 45.80 45.2464 726,360
Feb 08 2021 45.50 0.73 1.63% 44.82 45.51 44.67 1,609,803
Feb 05 2021 44.77 0.86 1.96% 44.33 44.94 44.25 782,925
Feb 04 2021 43.91 0.18 0.41% 43.73 44.42 43.36 1,092,832
Feb 03 2021 43.73 -0.96 -2.15% 44.40 44.56 43.53 912,922
Feb 02 2021 44.69 1.73 4.03% 43.40 44.69 43.31 1,228,147
Feb 01 2021 42.96 -0.13 -0.3% 43.35 43.70 42.72 1,536,679
Jan 29 2021 43.09 -0.81 -1.85% 43.56 44.50 43.07 1,916,412
Jan 28 2021 43.90 -0.18 -0.41% 44.19 44.69 43.86 1,498,022
Jan 27 2021 44.08 -1.59 -3.48% 45.19 45.39 44.03 1,648,670
Jan 26 2021 45.67 -2.06 -4.32% 47.28 47.97 45.63 1,949,455
Jan 25 2021 47.73 0.24 0.51% 47.42 48.13 47.27 1,128,945
Jan 22 2021 47.49 0.03 0.06% 47.43 47.65 47.15 726,830
Jan 21 2021 47.46 -0.15 -0.32% 47.52 47.98 47.34 937,260
Jan 20 2021 47.61 0.88 1.88% 46.64 47.67 46.55 822,854
Jan 19 2021 46.73 0.43 0.93% 46.76 47.24 46.57 794,374
Jan 18 2021 46.30 0.00 +0.00% 45.70 46.75 45.60 0
Jan 15 2021 46.30 0.55 1.2% 45.70 46.75 45.60 1,000,421
Jan 14 2021 45.75 -0.53 -1.15% 46.51 46.66 45.71 561,060
Jan 13 2021 46.28 -0.57 -1.22% 46.62 46.94 46.19 767,177
Jan 12 2021 46.85 -0.13 -0.28% 46.89 47.22 46.71 574,906
Jan 11 2021 46.98 -1.04 -2.17% 47.77 47.85 46.87 804,879
Jan 08 2021 48.02 0.14 0.29% 48.17 48.76 47.45 961,696
Jan 07 2021 47.88 0.65 1.38% 47.45 48.21 47.17 1,076,604
Jan 06 2021 47.23 0.91 1.96% 46.58 47.415 45.89 1,534,503
Jan 05 2021 46.32 -0.03 -0.06% 46.48 46.71 46.06 932,071
Jan 04 2021 46.35 -1.06 -2.24% 47.50 47.50 45.605 1,369,154
Jan 01 2021 47.41 0.00 +0.00% 46.53 47.54 46.17 0
Dec 31 2020 47.41 1.16 2.51% 46.53 47.54 46.17 899,002
Dec 30 2020 46.25 0.22 0.48% 46.28 46.71 46.00 712,017
Dec 29 2020 46.03 0.15 0.33% 46.08 46.25 45.74 647,977
Dec 28 2020 45.88 -0.43 -0.93% 46.56 46.78 45.85 367,344
Dec 25 2020 46.31 0.00 +0.00% 45.84 46.33 45.74 0
Dec 24 2020 46.31 0.00 +0.00% 45.84 46.33 45.74 0
Dec 24 2020 46.31 0.62 1.36% 45.84 46.33 45.74 262,630
Dec 23 2020 45.69 0.00 0.0% 46.00 46.25 45.54 852,917
Dec 22 2020 45.69 -0.31 -0.67% 45.78 45.97 45.54 891,861
Dec 21 2020 46.00 0.03 0.07% 45.68 46.03 45.01 788,063
Dec 18 2020 45.97 -0.72 -1.54% 47.13 47.16 45.81 2,601,357
Dec 17 2020 46.69 0.72 1.57% 46.04 46.71 46.01 762,920
Dec 16 2020 45.97 -0.66 -1.42% 46.91 46.94 45.88 853,333
Dec 15 2020 46.63 1.18 2.6% 45.74 46.71 45.52 931,994
Dec 14 2020 45.45 0.44 0.98% 45.37 46.135 45.26 1,068,123
Dec 11 2020 45.01 0.13 0.29% 44.59 45.60 44.59 1,108,595
Dec 10 2020 44.88 -0.35 -0.77% 45.02 45.39 44.87 867,381
Dec 09 2020 45.23 -0.10 -0.22% 45.43 45.62 45.17 1,024,249
Dec 08 2020 45.33 0.72 1.61% 44.34 45.51 44.31 961,693
Dec 07 2020 44.61 -0.20 -0.45% 44.73 45.26 44.45 1,359,737


Your Recent History
NYSE
BRO
Brown and ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.