BRO

Brown and Brown Historical Data

BRO Historical Prices

Date Close Change Change (%) Open High Low Volume
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 45.52 936,506
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 -0.45 -0.99% 45.02 45.39 44.87 867,381
Dec 09 2020 45.33 0.00 0.0% 45.33 45.33 45.33 0
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
Dec 04 2020 44.81 0.20 0.45% 44.60 45.13 44.50 1,091,335
Dec 03 2020 44.61 -0.46 -1.02% 44.99 45.35 44.505 1,273,230
Dec 02 2020 45.07 -0.54 -1.18% 45.71 45.8897 44.62 1,039,990
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 0.00 +0.00% 45.66 45.96 45.36 0
Nov 27 2020 45.62 -0.24 -0.52% 45.66 45.96 45.36 711,065
Nov 26 2020 45.86 0.00 +0.00% 46.32 46.53 45.53 0
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
Oct 30 2020 43.51 0.00 +0.00% 43.38 44.32 43.04 0
Oct 30 2020 43.51 0.05 0.12% 43.38 44.32 43.04 1,456,920
Oct 29 2020 43.46 -0.71 -1.61% 43.94 44.23 43.07 1,089,140
Oct 28 2020 44.17 -1.05 -2.32% 44.54 44.75 43.94 1,168,436
Oct 27 2020 45.22 -1.37 -2.94% 47.25 47.33 44.76 1,199,370
Oct 26 2020 46.59 -0.13 -0.28% 46.36 46.73 45.85 1,240,927
Oct 23 2020 46.72 0.08 0.17% 46.80 46.81 46.23 791,745
Oct 22 2020 46.64 0.09 0.19% 46.60 46.95 46.34 737,385
Oct 21 2020 46.55 0.14 0.3% 46.61 47.00 46.415 576,502
Oct 20 2020 46.41 -0.05 -0.11% 46.56 47.0139 46.29 577,133
Oct 19 2020 46.46 -0.99 -2.09% 47.46 47.71 46.39 534,264


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.