Brown & Brown Inc (BRO) Historical Stock Data
112.05 ↑1.30 (1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRO is down -0.06% a day on average. There have been 16 days where Brown & Brown Inc closed green and 14 days where BRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 110.76 | 112.05 | ↑$1.29 (1.16%) | 110.76 | 112.42 | 1M |
| 2024-11-21 | 109.89 | 110.75 | ↑$0.86 (0.78%) | 109.48 | 111.38 | 1.09M |
| 2024-11-20 | 109.47 | 109.61 | ↑$0.14 (0.13%) | 108.47 | 109.95 | 1.03M |
| 2024-11-19 | 108.93 | 109.35 | ↑$0.42 (0.39%) | 108.18 | 109.75 | 827.31K |
| 2024-11-18 | 109.06 | 109.78 | ↑$0.72 (0.66%) | 109.06 | 110.28 | 1.23M |
| 2024-11-15 | 109.12 | 110.05 | ↑$0.93 (0.85%) | 108.34 | 110.28 | 1.50M |
| 2024-11-14 | 111.48 | 109.53 | ↓$1.95 (-1.75%) | 109.45 | 111.96 | 1.21M |
| 2024-11-13 | 112.45 | 111.91 | ↓$0.54 (-0.48%) | 111.81 | 112.98 | 1.25M |
| 2024-11-12 | 111.94 | 112.42 | ↑$0.48 (0.43%) | 111.82 | 112.97 | 749.26K |
| 2024-11-11 | 112.95 | 111.85 | ↓$1.10 (-0.97%) | 111.68 | 113.47 | 1.13M |
| 2024-11-08 | 111.51 | 112.43 | ↑$0.92 (0.83%) | 111.04 | 113.26 | 1.21M |
| 2024-11-07 | 110.92 | 110.35 | ↓$0.57 (-0.51%) | 109.67 | 111.06 | 1.27M |
| 2024-11-06 | 114.08 | 110.81 | ↓$3.27 (-2.87%) | 107.53 | 114.08 | 1.73M |
| 2024-11-05 | 105.28 | 107.60 | ↑$2.32 (2.20%) | 105.18 | 107.61 | 1.03M |
| 2024-11-04 | 104.57 | 105.45 | ↑$0.88 (0.84%) | 104.10 | 105.48 | 797.28K |
| 2024-11-01 | 105.00 | 104.17 | ↓$0.83 (-0.79%) | 104.13 | 105.45 | 0.92M |
| 2024-10-31 | 105.26 | 104.64 | ↓$0.62 (-0.59%) | 104.62 | 106.10 | 1.22M |
| 2024-10-30 | 105.33 | 105.83 | ↑$0.50 (0.47%) | 105.05 | 106.13 | 1.61M |
| 2024-10-29 | 103.69 | 105.04 | ↑$1.35 (1.30%) | 103.36 | 106.91 | 2.45M |
| 2024-10-28 | 104.95 | 103.35 | ↓$1.60 (-1.52%) | 103.00 | 105.22 | 1.91M |
| 2024-10-25 | 105.46 | 103.98 | ↓$1.48 (-1.40%) | 103.89 | 105.68 | 1.16M |
| 2024-10-24 | 106.21 | 105.28 | ↓$0.93 (-0.88%) | 105.25 | 106.55 | 1.11M |
| 2024-10-23 | 105.13 | 106.02 | ↑$0.89 (0.85%) | 104.96 | 106.31 | 1.20M |
| 2024-10-22 | 105.37 | 105.45 | ↑$0.08 (0.08%) | 104.12 | 105.84 | 1.77M |
| 2024-10-21 | 106.35 | 106.05 | ↓$0.30 (-0.28%) | 105.39 | 106.49 | 1.55M |
| 2024-10-18 | 107.38 | 106.39 | ↓$0.99 (-0.92%) | 105.45 | 107.38 | 4.54M |
| 2024-10-17 | 107.30 | 106.93 | ↓$0.37 (-0.34%) | 106.50 | 107.67 | 1.38M |
| 2024-10-16 | 105.58 | 106.33 | ↑$0.75 (0.71%) | 105.40 | 106.58 | 1.18M |
| 2024-10-15 | 106.62 | 105.86 | ↓$0.76 (-0.71%) | 105.69 | 107.67 | 1.27M |
| 2024-10-14 | 105.23 | 105.94 | ↑$0.71 (0.67%) | 104.92 | 106.25 | 1.08M |
Create an account or log in to view more rows.
$BRO buy and hold and get rewarded
$BRO to the moon!!! lfG
$BRO I'm not afraid.
I'm long
And I'm strong..........
$BRO we all speculate but nobody knows what going to happen.
$BRO MAY RIP TOMORROW
$BRO the catalyst we need !
$BRO love when bulls come out
$BRO Monday I'm out Apes
going to enjoy these gains
$BRO ready to explode
$BRO HODL