Brown & Brown Inc (BRO) Historical Stock Data
82.94 ↑0.44 (0.53%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BRO is down -0.18% a day on average. There have been 13 days where Brown & Brown Inc closed green and 17 days where BRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 83.00 | 82.50 | ↓$0.50 (-0.60%) | 82.34 | 83.21 | 1.55M |
| 2024-04-19 | 81.33 | 82.17 | ↑$0.84 (1.03%) | 81.15 | 82.19 | 1.41M |
| 2024-04-18 | 81.48 | 81.13 | ↓$0.35 (-0.43%) | 80.89 | 81.86 | 1.34M |
| 2024-04-17 | 81.15 | 80.62 | ↓$0.53 (-0.65%) | 80.33 | 81.35 | 1.02M |
| 2024-04-16 | 81.43 | 80.92 | ↓$0.51 (-0.63%) | 80.90 | 81.70 | 1.11M |
| 2024-04-15 | 83.09 | 81.03 | ↓$2.06 (-2.48%) | 81.01 | 83.13 | 1.66M |
| 2024-04-12 | 81.93 | 81.90 | ↓$0.03 (-0.04%) | 81.59 | 83.05 | 1.33M |
| 2024-04-11 | 83.04 | 82.65 | ↓$0.39 (-0.47%) | 82.28 | 83.30 | 1.14M |
| 2024-04-10 | 83.99 | 83.60 | ↓$0.39 (-0.46%) | 83.43 | 84.30 | 1.23M |
| 2024-04-09 | 85.53 | 84.56 | ↓$0.97 (-1.13%) | 83.71 | 85.76 | 1.19M |
| 2024-04-08 | 85.31 | 85.51 | ↑$0.20 (0.23%) | 84.92 | 86.04 | 1.51M |
| 2024-04-05 | 84.14 | 85.15 | ↑$1.01 (1.20%) | 83.97 | 85.57 | 1.22M |
| 2024-04-04 | 85.91 | 83.94 | ↓$1.97 (-2.29%) | 83.77 | 86.07 | 1.46M |
| 2024-04-03 | 85.35 | 85.49 | ↑$0.14 (0.16%) | 85.35 | 86.10 | 1.26M |
| 2024-04-02 | 86.44 | 85.51 | ↓$0.93 (-1.08%) | 85.34 | 86.98 | 1.21M |
| 2024-04-01 | 87.31 | 86.32 | ↓$0.99 (-1.13%) | 86.30 | 87.31 | 0.95M |
| 2024-03-28 | 87.52 | 87.54 | ↑$0.02 (0.02%) | 87.19 | 87.99 | 1.07M |
| 2024-03-27 | 86.94 | 87.26 | ↑$0.32 (0.37%) | 86.50 | 87.42 | 1.11M |
| 2024-03-26 | 85.70 | 86.42 | ↑$0.72 (0.84%) | 85.58 | 86.54 | 1.03M |
| 2024-03-25 | 85.92 | 85.90 | ↓$0.02 (-0.02%) | 85.73 | 86.19 | 580.20K |
| 2024-03-22 | 86.52 | 86.00 | ↓$0.52 (-0.60%) | 85.93 | 86.66 | 0.91M |
| 2024-03-21 | 86.57 | 86.04 | ↓$0.53 (-0.61%) | 85.95 | 86.95 | 1.17M |
| 2024-03-20 | 85.90 | 86.70 | ↑$0.80 (0.93%) | 85.54 | 87.00 | 1.01M |
| 2024-03-19 | 85.27 | 85.48 | ↑$0.21 (0.25%) | 84.84 | 85.64 | 801.64K |
| 2024-03-18 | 84.91 | 85.01 | ↑$0.10 (0.12%) | 84.91 | 85.49 | 849.48K |
| 2024-03-15 | 83.59 | 84.94 | ↑$1.35 (1.62%) | 83.19 | 85.15 | 1.87M |
| 2024-03-14 | 85.50 | 84.99 | ↓$0.51 (-0.60%) | 84.51 | 85.83 | 1.16M |
| 2024-03-13 | 85.00 | 85.51 | ↑$0.51 (0.60%) | 84.85 | 85.77 | 1.10M |
| 2024-03-12 | 84.85 | 85.90 | ↑$1.05 (1.24%) | 84.80 | 86.22 | 0.93M |
| 2024-03-11 | 85.51 | 84.88 | ↓$0.63 (-0.74%) | 84.68 | 85.59 | 1.07M |
Create an account or log in to view more rows.
$BRO Monday I'm out Apes
going to enjoy these gains
$BRO ready to explode
$BRO HODL
$BRO I actually want the market pullback 5% is pretty crazy how this market keep going and going
$BRO you wanna be a successful trader close your trades green
$BRO Going up
$BRO Chill out and chill some more. It's all temporary.
$BRO Green today if ya buy
$BRO Bears always win...
Bulls have to be forever bagholders....
$BRO It's happening!