Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brown & Brown (NY: BRO )

81.54 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.621 9.647 9.573 9.595 1,625,532 -0.03(-0.31%)
Oct 28, 2010 9.672 9.707 9.573 9.625 1,091,445 +0.01(+0.09%)
Oct 27, 2010 9.513 9.621 9.513 9.616 1,318,198 +0.12(+1.22%)
Oct 25, 2010 9.530 9.608 9.453 9.500 1,245,162 -0.01(-0.09%)
Oct 22, 2010 9.380 9.509 9.354 9.509 1,567,415 +0.15(+1.56%)
Oct 21, 2010 9.384 9.466 9.341 9.363 1,373,903 +0.00(+0.05%)
Oct 20, 2010 9.319 9.363 9.294 9.358 1,515,717 +0.10(+1.12%)
Oct 19, 2010 9.233 9.358 9.010 9.255 4,632,962 +0.33(+3.71%)
Oct 18, 2010 8.941 8.962 8.812 8.923 2,078,940 -0.00(-0.05%)
Oct 15, 2010 8.932 8.958 8.867 8.928 1,252,970 +0.06(+0.63%)
Oct 14, 2010 8.958 9.040 8.833 8.872 1,822,795 -0.03(-0.39%)
Oct 13, 2010 8.837 8.945 8.803 8.906 1,109,370 +0.09(+1.07%)
Oct 12, 2010 8.730 8.824 8.669 8.812 631,436 +0.06(+0.74%)
Oct 11, 2010 8.721 8.824 8.704 8.747 733,220 +0.00(+0.05%)
Oct 08, 2010 8.743 8.799 8.657 8.743 934,828 -0.06(-0.64%)
Oct 07, 2010 8.812 8.820 8.734 8.799 13,722 +0.03(+0.34%)
Oct 06, 2010 8.738 8.773 8.631 8.768 956,647 +0.04(+0.49%)
Oct 05, 2010 8.674 8.734 8.579 8.725 1,426 +0.13(+1.55%)
Oct 04, 2010 8.665 8.717 8.558 8.592 929,269 -0.09(-1.04%)
Oct 01, 2010 8.682 8.751 8.639 8.682 1,401,606 -0.01(-0.12%)
Sep 30, 2010 8.692 8.786 8.579 8.692 31,868 +0.14(+1.63%)
Sep 29, 2010 8.476 8.622 8.403 8.553 4,404 +0.08(+0.91%)
Sep 28, 2010 8.570 8.588 8.437 8.476 28,804 -0.07(-0.81%)
Sep 27, 2010 8.661 8.674 8.532 8.545 1,842,700 -0.13(-1.54%)
Sep 24, 2010 8.575 8.704 8.558 8.678 1,216,620 +0.18(+2.08%)
Sep 23, 2010 8.583 8.618 8.480 8.502 1,037,412 -0.12(-1.45%)
Sep 22, 2010 8.708 8.738 8.605 8.626 892,007 -0.13(-1.47%)
Sep 21, 2010 8.747 8.824 8.708 8.756 1,621 +0.00(+0.00%)
Sep 20, 2010 8.738 8.760 8.682 8.756 1,152,108 +0.03(+0.30%)
Sep 17, 2010 8.730 8.760 8.648 8.730 1,966,147 +0.04(+0.45%)
Sep 15, 2010 8.669 8.738 8.626 8.691 896,839 +0.01(+0.10%)
Sep 14, 2010 8.678 8.730 8.605 8.682 12,665 +0.01(+0.10%)
Sep 13, 2010 8.639 8.691 8.588 8.674 1,223,111 +0.09(+1.00%)
Sep 10, 2010 8.558 8.652 8.532 8.588 1,835,858 +0.06(+0.71%)
Sep 09, 2010 8.519 8.536 8.454 8.527 4,272 +0.12(+1.38%)
Sep 08, 2010 8.381 8.463 8.381 8.411 1,828 +0.02(+0.26%)
Sep 07, 2010 8.532 8.583 8.381 8.390 4,097 -0.15(-1.76%)
Sep 03, 2010 8.618 8.648 8.506 8.540 1,397,157 -0.01(-0.15%)
Sep 02, 2010 8.372 8.553 8.347 8.553 4,799 +0.21(+2.53%)
Sep 01, 2010 8.269 8.342 8.217 8.342 1,404,626 +0.19(+2.27%)
Aug 31, 2010 8.149 8.256 8.114 8.157 27,679 -0.09(-1.04%)
Aug 30, 2010 8.360 8.396 8.243 8.243 779,306 -0.16(-1.95%)
Aug 27, 2010 8.407 8.407 8.201 8.407 859,952 +0.15(+1.88%)
Aug 26, 2010 8.286 8.316 8.226 8.252 9,022 -0.03(-0.36%)
Aug 25, 2010 8.248 8.291 8.179 8.282 899 -0.02(-0.26%)
Aug 24, 2010 8.329 8.381 8.295 8.304 1,956 -0.09(-1.13%)
Aug 23, 2010 8.433 8.467 8.385 8.398 523,709 +0.01(+0.15%)
Aug 20, 2010 8.403 8.433 8.321 8.385 1,116,406 -0.02(-0.26%)
Aug 19, 2010 8.506 8.514 8.403 8.407 1,635 -0.12(-1.36%)
Aug 18, 2010 8.476 8.566 8.398 8.523 10,316 +0.06(+0.66%)
Aug 17, 2010 8.398 8.540 8.360 8.467 7,949 +0.12(+1.44%)
Aug 16, 2010 8.325 8.390 8.273 8.347 652,024 -0.00(-0.05%)
Aug 13, 2010 8.351 8.433 8.325 8.351 1,054,538 -0.06(-0.67%)
Aug 12, 2010 8.385 8.454 8.364 8.407 8,305 -0.10(-1.16%)
Aug 11, 2010 8.601 8.601 8.489 8.506 1,287,732 -0.22(-2.47%)
Aug 10, 2010 8.725 8.768 8.665 8.721 903 -0.10(-1.17%)
Aug 09, 2010 8.665 8.837 8.635 8.824 1,999,030 +0.19(+2.14%)
Aug 06, 2010 8.639 8.639 8.471 8.639 1,023,668 -0.00(-0.05%)
Aug 05, 2010 8.601 8.674 8.583 8.644 1,435,772 -0.02(-0.20%)
Aug 04, 2010 8.549 8.661 8.549 8.661 2,648 +0.10(+1.16%)
Aug 03, 2010 8.652 8.661 8.536 8.562 12,614 -0.10(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.