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
2018-09-17 31.12 31.15 30.645 30.645 72,014
2018-09-14 31.44 31.47 30.92 31.07 72,581
2018-09-13 31.37 31.47 31.25 31.33 40,782
2018-09-12 31.12 31.25 31.04 31.20 28,995
2018-09-11 30.99 31.28 30.98 31.15 49,725
2018-09-10 30.93 31.06 30.80 30.98 42,665
2018-09-07 30.74 30.81 30.56 30.81 48,028
2018-09-06 30.74 31.02 30.74 30.82 74,775
2018-09-05 30.71 30.75 30.61 30.655 51,443
2018-09-04 30.48 30.64 30.35 30.41 118,138
2018-08-31 29.99 30.495 29.99 30.48 23,821
2018-08-30 30.36 30.36 30.04 30.125 44,212
2018-08-29 30.16 30.25 30.06 30.22 31,009
2018-08-28 30.31 30.34 29.99 30.13 64,372
2018-08-27 30.46 30.64 30.27 30.275 41,169
2018-08-24 30.40 30.43 30.28 30.40 32,910
2018-08-23 30.29 30.29 30.15 30.28 23,707
2018-08-22 30.25 30.37 30.16 30.215 28,673
2018-08-21 29.97 30.35 29.93 30.28 70,176
2018-08-20 29.88 30.00 29.83 29.88 42,725
2018-08-17 29.79 29.88 29.78 29.845 26,215
2018-08-16 29.90 30.03 29.79 29.815 50,339
2018-08-15 29.67 29.74 29.52 29.73 33,131
2018-08-14 29.69 29.80 29.66 29.71 43,477
2018-08-13 29.63 29.80 29.50 29.59 38,464
2018-08-10 29.60 29.77 29.60 29.65 19,466
2018-08-09 29.89 29.98 29.72 29.735 35,218
2018-08-08 29.40 29.82 29.40 29.815 44,711
2018-08-07 29.44 29.64 29.44 29.595 21,113
2018-08-06 29.25 29.43 29.25 29.43 32,918

» More Brown & Brown Stock Price History

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