Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 82.50 | 0.33 | 0.40% | 83.00 | 83.21 | 82.335 | 1,545,953 |
| Apr 19 2024 | 82.17 | 1.04 | 1.28% | 81.25 | 82.19 | 81.15 | 1,405,885 |
| Apr 18 2024 | 81.13 | 0.51 | 0.63% | 81.48 | 81.86 | 80.89 | 1,338,807 |
| Apr 17 2024 | 80.62 | -0.30 | -0.37% | 81.15 | 81.35 | 80.33 | 1,016,210 |
| Apr 16 2024 | 80.92 | -0.11 | -0.14% | 81.43 | 81.70 | 80.90 | 1,106,003 |
| Apr 15 2024 | 81.03 | -0.87 | -1.06% | 83.09 | 83.1299 | 81.005 | 1,661,815 |
| Apr 12 2024 | 81.90 | -0.75 | -0.91% | 81.93 | 83.05 | 81.59 | 1,327,689 |
| Apr 11 2024 | 82.65 | -0.95 | -1.14% | 83.04 | 83.30 | 82.28 | 1,138,699 |
| Apr 10 2024 | 83.60 | -0.96 | -1.14% | 83.99 | 84.30 | 83.425 | 1,228,094 |
| Apr 09 2024 | 84.56 | -0.95 | -1.11% | 85.53 | 85.83 | 83.71 | 1,191,436 |
| Apr 08 2024 | 85.51 | 0.36 | 0.42% | 85.31 | 86.04 | 84.9225 | 1,512,894 |
| Apr 05 2024 | 85.15 | 1.21 | 1.44% | 84.14 | 85.5721 | 83.97 | 1,215,170 |
| Apr 04 2024 | 83.94 | -1.55 | -1.81% | 85.91 | 86.14 | 83.77 | 1,456,071 |
| Apr 03 2024 | 85.49 | -0.02 | -0.02% | 85.51 | 86.10 | 85.35 | 1,256,659 |
| Apr 02 2024 | 85.51 | -0.81 | -0.94% | 86.44 | 86.98 | 85.34 | 1,212,112 |
| Apr 01 2024 | 86.32 | -1.22 | -1.39% | 87.31 | 87.48 | 86.30 | 951,892 |
| Mar 28 2024 | 87.54 | 0.28 | 0.32% | 87.52 | 87.99 | 87.19 | 1,068,851 |
| Mar 27 2024 | 87.26 | 0.84 | 0.97% | 86.94 | 87.42 | 86.50 | 1,113,273 |
| Mar 26 2024 | 86.42 | 0.52 | 0.61% | 85.70 | 86.54 | 85.5824 | 1,032,432 |
| Mar 25 2024 | 85.90 | -0.10 | -0.12% | 85.92 | 86.19 | 85.71 | 580,201 |
| Mar 22 2024 | 86.00 | -0.04 | -0.05% | 86.52 | 86.66 | 85.93 | 909,792 |
| Mar 21 2024 | 86.04 | -0.66 | -0.76% | 86.70 | 86.95 | 85.945 | 1,174,614 |
| Mar 20 2024 | 86.70 | 1.22 | 1.43% | 85.90 | 87.00 | 85.54 | 1,005,725 |
| Mar 19 2024 | 85.48 | 0.47 | 0.55% | 85.27 | 85.64 | 84.841 | 801,642 |
| Mar 18 2024 | 85.01 | 0.07 | 0.08% | 84.91 | 85.4899 | 84.91 | 848,224 |
| Mar 15 2024 | 84.94 | -0.05 | -0.06% | 83.59 | 85.15 | 83.19 | 1,872,013 |
| Mar 14 2024 | 84.99 | -0.52 | -0.61% | 85.50 | 85.83 | 84.51 | 1,153,041 |
| Mar 13 2024 | 85.51 | -0.39 | -0.45% | 85.00 | 85.773 | 84.85 | 1,102,355 |
| Mar 12 2024 | 85.90 | 1.02 | 1.20% | 84.85 | 86.22 | 84.80 | 925,746 |
| Mar 11 2024 | 84.88 | -0.31 | -0.36% | 85.51 | 85.59 | 84.68 | 1,065,992 |
| Mar 08 2024 | 85.19 | -0.66 | -0.77% | 85.79 | 86.33 | 84.83 | 1,150,096 |
| Mar 07 2024 | 85.85 | 0.74 | 0.87% | 85.36 | 86.53 | 85.09 | 1,361,021 |
| Mar 06 2024 | 85.11 | 1.01 | 1.20% | 84.17 | 85.21 | 84.06 | 1,053,200 |
| Mar 05 2024 | 84.10 | 0.15 | 0.18% | 83.50 | 84.21 | 83.255 | 976,135 |
| Mar 04 2024 | 83.95 | 0.21 | 0.25% | 83.30 | 84.14 | 83.20 | 747,734 |
| Mar 01 2024 | 83.74 | -0.47 | -0.56% | 83.98 | 84.01 | 83.15 | 883,431 |
| Feb 29 2024 | 84.21 | -0.57 | -0.67% | 84.84 | 84.84 | 83.78 | 1,673,937 |
| Feb 28 2024 | 84.78 | 0.67 | 0.80% | 84.36 | 84.87 | 84.18 | 815,282 |
| Feb 27 2024 | 84.11 | 0.06 | 0.07% | 83.57 | 84.22 | 83.14 | 944,511 |
| Feb 26 2024 | 84.05 | -0.19 | -0.23% | 84.28 | 84.725 | 84.02 | 808,418 |
| Feb 23 2024 | 84.24 | 0.12 | 0.14% | 84.60 | 84.60 | 83.91 | 859,332 |
| Feb 22 2024 | 84.12 | 1.28 | 1.55% | 83.50 | 84.23 | 83.05 | 888,610 |
| Feb 21 2024 | 82.84 | 0.14 | 0.17% | 82.98 | 83.04 | 82.17 | 964,124 |
| Feb 20 2024 | 82.70 | 0.01 | 0.01% | 82.37 | 83.17 | 81.89 | 1,514,748 |
| Feb 16 2024 | 82.69 | -0.04 | -0.05% | 82.96 | 83.31 | 82.35 | 2,442,053 |
| Feb 15 2024 | 82.73 | 0.53 | 0.64% | 82.40 | 82.90 | 82.03 | 1,462,481 |
| Feb 14 2024 | 82.20 | 1.25 | 1.54% | 81.05 | 82.28 | 80.95 | 1,189,193 |
| Feb 13 2024 | 80.95 | 0.01 | 0.01% | 81.04 | 81.52 | 80.39 | 1,143,032 |
| Feb 12 2024 | 80.94 | -0.06 | -0.07% | 81.00 | 81.12 | 80.4701 | 1,359,051 |
| Feb 09 2024 | 81.00 | 1.05 | 1.31% | 79.84 | 81.01 | 79.7511 | 1,243,311 |
| Feb 08 2024 | 79.95 | 1.02 | 1.29% | 78.93 | 80.17 | 78.65 | 1,534,574 |
| Feb 07 2024 | 78.93 | 0.52 | 0.66% | 78.66 | 79.415 | 78.38 | 1,007,148 |
| Feb 06 2024 | 78.41 | 0.82 | 1.06% | 77.49 | 78.64 | 77.47 | 1,378,796 |
| Feb 05 2024 | 77.59 | -0.10 | -0.13% | 77.60 | 77.845 | 77.12 | 1,040,786 |
| Feb 02 2024 | 77.69 | -0.10 | -0.13% | 77.86 | 78.41 | 77.65 | 1,090,460 |
| Feb 01 2024 | 77.79 | 0.23 | 0.30% | 77.11 | 77.88 | 75.79 | 1,345,995 |
| Jan 31 2024 | 77.56 | -0.74 | -0.95% | 78.54 | 78.77 | 77.4799 | 1,667,089 |
| Jan 30 2024 | 78.30 | 1.22 | 1.58% | 77.20 | 78.33 | 77.16 | 1,369,223 |
| Jan 29 2024 | 77.08 | 0.20 | 0.26% | 76.94 | 77.21 | 76.165 | 1,613,973 |
| Jan 26 2024 | 76.88 | -0.31 | -0.40% | 77.07 | 77.19 | 76.14 | 1,197,350 |
| Jan 25 2024 | 77.19 | -0.41 | -0.53% | 77.59 | 77.80 | 76.05 | 1,834,312 |
| Jan 24 2024 | 77.60 | -1.31 | -1.66% | 79.46 | 79.50 | 77.325 | 1,743,989 |
