Brown and Brown Inc Historical Data - BRO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Brown and Brown Inc (BRO)
Brown and Brown Inc (BRO) Historical

Brown and Brown Inc (BRO)

99.17

1.74

(1.79%)

Closed July 27 4:00PM

Delayed by 15 minutes

99.17

0.00

(0.00%)

After Hours: 4:15PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5.51	5.88298099509	93.66	99.26	92.29	1646235	96.46745211	CS
4	9.35	10.4097083055	89.82	99.26	88.31	1119833	93.66197761	CS
12	15.69	18.7949209391	83.48	99.26	81.79	1123667	90.64896884	CS
26	22.1	28.6752303101	77.07	99.26	75.79	1186837	86.1292792	CS
52	26.42	36.3161512027	72.75	99.26	66.73	1235927	78.57489938	CS
156	44.76	82.2642896526	54.41	99.26	52.8206	1410209	66.53919867	CS
260	63.18	175.548763545	35.99	99.26	30.7	1354448	57.42417083	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722033600	99.17	1.74	1.79	98	99.26	97.54	960218
1721947200	97.43	-0.13	-0.13	97.56	98.74	97.21	1458086
1721860800	97.56	-0.49	-0.50	98.05	98.36	96.77	1734033
1721774400	98.05	4.89	5.25	97	99.08	95.44	2871093
1721688000	93.16	0.7	0.76	92.8	93.71	92.38	1209100
1721428800	92.46	-0.77	-0.83	93.66	93.66	92.29	958862
1721342400	93.23	-0.31	-0.33	93.17	94.03	92.95	1124217
1721256000	93.54	0.23	0.25	93.31	94.13	93.05	1255215
1721169600	93.31	0.08	0.09	93.62	94.04	93.05	840857
1721083200	93.23	-0.51	-0.54	93.93	94.28	93.05	886706
1720824000	93.74	1.77	1.92	92.38	94.12	92.11	1331054
1720737600	91.97	1.04	1.14	91.19	92.2198	90.94	706934
1720651200	90.93	0.85	0.94	90.32	91.07	90.04	958019
1720564800	90.08	-0.49	-0.54	90.59	90.725	89.92	726476
1720478400	90.57	0.05	0.06	91	91.36	90.53	622975
1720219200	90.52	0.48	0.53	90.13	90.61	89.25	823070
1720040640	90.04	0.39	0.44	89.6	90.31	88.94	708395
1719960000	89.65	0.54	0.61	88.55	89.68	88.31	842146
1719873600	89.11	-1.05	-1.16	89.82	90.1	88.61	1099759
1719614400	90.16	0	0.00	90.16	90.16	90.16	0
1719528000	90.16	-0.42	-0.46	90.76	90.96	90.1	1316207
1719441600	90.58	-0.56	-0.61	90.43	90.76	89.14	1288802
1719355200	91.14	-2.2	-2.36	93.34	93.45	91.12	1074601
1719268800	93.34	0.32	0.34	93.03	93.745	92.29	1118536
1719009600	93.02	0.13	0.14	92.89	93.11	92.07	1927302
1718923200	92.89	0.48	0.52	92.41	93.03	92.14	898791
1718750400	92.41	0.41	0.45	92.15	93.05	91.87	966751
1718664000	92	1.92	2.13	89.83	92.115	89.72	1144167
1718404800	90.08	-0.44	-0.49	90.1	90.5	89.735	648625
1718318400	90.52	0.05	0.06	90.28	90.8	89.62	636796
1718232000	90.47	0.85	0.95	89.82	90.69	89.1	803756
1718145600	89.62	-0.02	-0.02	89.53	89.69	88.68	965838
1718059200	89.64	-0.64	-0.71	90.03	90.42	89.18	841830
1717800000	90.28	0.75	0.84	89.93	90.68	89.66	993364
1717713600	89.53	-0.47	-0.52	90.31	90.47	88.88	1081907
1717627200	90	0.1	0.11	90	90.15	88.85	864604
1717540800	89.9	1.01	1.14	88.66	89.99	88.66	1286275
1717454400	88.89	-0.62	-0.69	89.23	89.84	88.09	796628
1717195200	89.51	1.76	2.01	88.3	89.65	87.88	1858471
1717108800	87.75	1.43	1.66	86.22	88.011	85.97	1159097
1717022400	86.32	-1.26	-1.44	87.11	87.19	86.27	1483973
1716936000	87.58	-1.78	-1.99	89.06	89.175	87.465	1568807
1716590400	89.36	0.25	0.28	89.18	89.51	89.04	791765
1716504000	89.11	-2.05	-2.25	91.03	91.18	88.99	942705
1716417600	91.16	1.31	1.46	90.53	91.7	89.9	1375514
1716331200	89.85	-0.01	-0.01	89.86	90.5	89.84	1495068
1716244800	89.86	0.03	0.03	89.8	89.91	89.34	1034829
1715985600	89.83	0.43	0.48	89.85	89.87	89.25	1074626
1715899200	89.4	0.7	0.79	89.46	89.98	88.985	1148884
1715812800	88.7	0.25	0.28	88.4	88.97	88.15	1141211
1715726400	88.45	0.98	1.12	87.41	88.51	87.07	1539985
1715640000	87.47	0.4	0.46	87.02	87.77	87.02	1561063
1715380800	87.07	1.46	1.71	85.94	87.43	85.89	1100391
1715294400	85.61	0.8	0.94	84.61	85.73	84.53	851166
1715208000	84.81	-0.43	-0.50	85.35	85.82	84.76	949561
1715121600	85.24	1.03	1.22	84.6	85.33	84.47	966978
1715035200	84.21	0.71	0.85	84.05	84.47	83.6	1056797
1714776000	83.5	0.65	0.78	83.48	83.64	81.79	1012681
1714689600	82.85	0.15	0.18	83	83.21	82.28	1137916
1714603200	82.7	1.16	1.42	81.59	83.61	81.565	1332351
1714516800	81.54	0	0.00	81.62	82.13	81.07	1918724
1714430400	81.54	0.08	0.10	81.46	81.77	80.91	1166249

Brown and Brown

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions