Skip to main content

Brown & Brown (NY: BRO )

104.64 -1.19 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 24.15 24.15 24.15 0 -0.07(-0.27%)
Mar 28, 2018 23.94 24.44 23.79 24.22 1,503,059 +0.22(+0.91%)
Mar 27, 2018 24.36 24.41 23.90 24.00 1,035,308 -0.23(-0.94%)
Mar 26, 2018 23.98 24.28 23.77 24.23 894,470 +0.52(+2.20%)
Mar 23, 2018 24.18 24.33 23.69 23.70 1,592,169 -0.47(-1.94%)
Mar 22, 2018 24.80 24.94 24.16 24.17 1,231,675 -0.78(-3.12%)
Mar 21, 2018 25.03 25.10 24.81 24.95 1,376,594 -0.14(-0.55%)
Mar 20, 2018 25.01 25.23 25.01 25.09 1,570,024 +0.11(+0.46%)
Mar 19, 2018 25.01 25.15 24.84 24.98 905,687 -0.06(-0.25%)
Mar 16, 2018 24.99 25.13 24.83 25.04 2,474,774 +0.10(+0.40%)
Mar 15, 2018 24.96 25.08 24.86 24.94 1,310,000 +0.00(+0.00%)
Mar 14, 2018 25.11 25.15 24.83 24.94 1,041,186 -0.12(-0.49%)
Mar 13, 2018 25.37 25.37 24.98 25.06 1,094,039 -0.25(-0.99%)
Mar 12, 2018 25.42 25.55 25.21 25.31 900,451 -0.14(-0.56%)
Mar 09, 2018 25.02 25.49 25.02 25.46 1,558,965 +0.50(+2.02%)
Mar 08, 2018 25.03 25.05 24.78 24.95 1,858,484 +0.01(+0.04%)
Mar 07, 2018 24.88 24.94 1,888,695 -0.22(-0.87%)
Mar 06, 2018 25.13 25.19 24.84 25.16 1,994,105 +0.08(+0.32%)
Mar 05, 2018 24.70 25.17 24.52 25.08 1,189,141 +0.27(+1.09%)
Mar 02, 2018 24.54 24.87 24.37 24.81 768,820 +0.16(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.