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
-0.83648 -1.79% 45.9035 20:00:00
Open Price Low Price High Price Close Price Prev Close
46.80 45.90 47.09 45.90 46.74
more quote information »

BRO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.5747.9944.2746.591,374,9601.332.99%
1 Month43.5647.9942.7244.991,207,4252.345.38%
3 Months44.6048.7642.7245.691,070,9521.302.92%
6 Months46.0048.7642.7245.631,004,358-0.09648-0.21%
1 Year46.4248.7630.7042.151,235,699-0.51648-1.11%
3 Years26.53548.7624.3436.431,147,85419.3772.99%
5 Years16.1048.7616.0532.64915,86329.80185.12%

BRO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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.