BROWN & BROWN Historical Stock Price

Below is the stock price history for Brown & Brown BRO. Data is recorded each day for the historical open, high, low, close and volume. The Brown & Brown stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Brown & Brown Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 50.55 50.74 50.27 50.41 14,608
2017-11-21 50.50 50.59 50.34 50.49 21,427
2017-11-20 50.05 50.36 50.05 50.30 13,008
2017-11-17 49.72 49.95 49.66 49.85 8,626
2017-11-16 50.20 50.20 49.88 49.93 12,599
2017-11-15 49.84 50.14 49.68 49.97 12,999
2017-11-14 49.72 50.08 49.51 50.01 25,626
2017-11-13 49.01 49.49 49.01 49.38 23,330
2017-11-10 49.37 49.55 49.10 49.52 24,854
2017-11-09 49.50 49.66 49.19 49.40 21,423
2017-11-08 49.22 50.12 49.22 49.705 35,338
2017-11-07 50.57 50.62 50.00 50.20 19,724
2017-11-06 50.43 50.66 50.36 50.54 17,180
2017-11-03 50.43 50.43 50.20 50.39 10,587
2017-11-02 50.25 50.79 50.15 50.39 32,877
2017-11-01 50.27 50.35 49.95 50.10 30,846
2017-10-31 49.56 49.89 49.48 49.82 20,007
2017-10-30 49.67 49.82 49.47 49.56 13,575
2017-10-27 49.41 49.75 49.07 49.73 24,536
2017-10-26 49.04 49.53 48.99 49.39 16,209
2017-10-25 49.62 49.62 49.03 49.19 20,338
2017-10-24 49.75 49.75 49.37 49.48 28,455
2017-10-23 49.44 49.66 49.27 49.66 17,534
2017-10-20 49.21 49.73 49.21 49.40 25,402
2017-10-19 48.97 49.01 48.70 49.01 17,798
2017-10-18 49.12 49.21 48.85 49.01 20,997
2017-10-17 49.61 50.05 48.72 48.97 40,483
2017-10-16 49.59 49.59 48.83 49.08 27,263
2017-10-13 49.33 49.60 49.32 49.41 21,960
2017-10-12 49.00 49.43 49.00 49.22 15,089

» More Brown & Brown Stock Price History

To see other companies like Brown & Brown (BRO), view our stock market today for news, and other data.