BRO

Brown and Brown Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Brown and Brown Inc BRO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.82 -1.8% 44.79 13:54:50
Open Price Low Price High Price Close Price Previous Close
45.71 44.62 45.8897 45.61
more quote information »

BRO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.3246.5344.6245.471,295,909-1.53-3.3%
1 Month44.1348.6144.0846.30957,4780.661.5%
3 Months44.6148.6143.0445.57946,9050.180.4%
6 Months40.3148.6139.4944.211,015,3994.4811.11%
1 Year37.9248.6930.7041.511,346,2436.8718.12%
3 Years26.09548.6924.3435.321,109,91618.7071.64%
5 Years16.4048.6914.20531.29898,80228.39173.11%

BRO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 45.61 0.58 1.29% 45.48 45.615 44.90 1,690,279
Nov 30 2020 45.03 -0.59 -1.29% 45.34 45.45 44.865 1,712,630
Nov 27 2020 45.62 -0.24 -0.52% 45.66 45.96 45.36 711,065
Nov 25 2020 45.86 -0.59 -1.27% 46.32 46.53 45.53 1,069,663
Nov 24 2020 46.45 -0.06 -0.13% 46.76 47.41 46.29 1,090,443
Nov 23 2020 46.51 -0.67 -1.42% 47.37 47.4451 46.35 1,079,879
Nov 20 2020 47.18 -0.26 -0.55% 47.49 47.835 46.97 1,491,820
Nov 19 2020 47.44 0.45 0.96% 47.05 47.72 46.50 835,504
Nov 18 2020 46.99 -0.40 -0.84% 47.37 47.525 46.97 702,364
Nov 17 2020 47.39 -0.27 -0.57% 47.28 47.52 46.93 611,311
Nov 16 2020 47.66 0.50 1.06% 47.52 47.74 47.16 643,445
Nov 13 2020 47.16 0.81 1.75% 46.63 47.19 46.46 428,774
Nov 12 2020 46.35 -0.62 -1.32% 46.66 47.00 46.06 630,884
Nov 11 2020 46.97 -0.22 -0.47% 47.56 47.57 46.64 640,779
Nov 10 2020 47.19 1.27 2.77% 46.10 47.25 45.9065 795,471
Nov 09 2020 45.92 0.19 0.42% 48.00 48.61 45.77 1,853,953
Nov 06 2020 45.73 0.23 0.51% 45.75 45.93 45.50 586,461
Nov 05 2020 45.50 -0.39 -0.85% 46.13 46.40 45.45 746,359
Nov 04 2020 45.89 1.57 3.54% 44.13 46.46 44.08 871,007
Nov 03 2020 44.32 -0.18 -0.4% 44.94 44.94 44.18 1,208,917
Nov 02 2020 44.50 0.99 2.28% 44.06 44.805 43.89 943,637
See More Historical Prices »


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.