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

Brown & Brown (NY: BRO )

85.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2010 9.813 9.890 9.787 9.865 1,478,528 -0.02(-0.22%)
Nov 29, 2010 9.783 9.903 9.731 9.886 1,549,992 +0.09(+0.88%)
Nov 26, 2010 9.852 9.886 9.800 9.800 685,374 -0.15(-1.47%)
Nov 24, 2010 9.821 9.947 9.947 9.947 1,057,887 +0.19(+1.99%)
Nov 23, 2010 9.653 9.774 9.632 9.752 2,133,192 +0.03(+0.31%)
Nov 22, 2010 9.692 9.765 9.662 9.722 1,212,116 +0.00(+0.04%)
Nov 19, 2010 9.804 9.804 9.705 9.718 921,815 -0.12(-1.23%)
Nov 18, 2010 9.804 9.878 9.774 9.839 932,186 +0.16(+1.65%)
Nov 17, 2010 9.692 9.748 9.636 9.679 772,824 +0.02(+0.22%)
Nov 16, 2010 9.791 9.830 9.632 9.658 1,360,667 -0.20(-2.06%)
Nov 15, 2010 9.752 9.916 9.744 9.860 1,311,496 +0.13(+1.33%)
Nov 12, 2010 9.744 9.796 9.727 9.731 902,308 -0.09(-0.92%)
Nov 11, 2010 9.804 9.860 9.774 9.821 682,144 -0.06(-0.57%)
Nov 10, 2010 9.774 9.878 9.744 9.878 901,803 +0.09(+0.93%)
Nov 09, 2010 9.942 9.951 9.783 9.787 940,708 -0.15(-1.48%)
Nov 08, 2010 9.908 9.934 9.826 9.934 1,291,720 +0.00(+0.00%)
Nov 05, 2010 9.873 10.02 9.865 9.934 1,060,690 +0.02(+0.22%)
Nov 04, 2010 9.748 9.916 9.718 9.912 1,441,684 +0.22(+2.32%)
Nov 03, 2010 9.597 9.709 9.545 9.688 1,777,112 +0.11(+1.13%)
Nov 02, 2010 9.666 9.696 9.567 9.580 1,392,536 -0.01(-0.09%)
Nov 01, 2010 9.614 9.658 9.554 9.589 1,340,200 +0.01(+0.09%)
Oct 29, 2010 9.606 9.631 9.558 9.580 1,628,086 -0.03(-0.31%)
Oct 28, 2010 9.657 9.692 9.558 9.610 1,093,160 +0.01(+0.09%)
Oct 27, 2010 9.498 9.606 9.498 9.601 1,320,269 +0.12(+1.22%)
Oct 25, 2010 9.515 9.593 9.438 9.485 1,247,119 -0.01(-0.09%)
Oct 22, 2010 9.365 9.494 9.339 9.494 1,569,878 +0.15(+1.56%)
Oct 21, 2010 9.369 9.451 9.326 9.348 1,376,062 +0.00(+0.05%)
Oct 20, 2010 9.305 9.348 9.279 9.344 1,518,099 +0.10(+1.12%)
Oct 19, 2010 9.219 9.344 8.995 9.240 4,640,243 +0.33(+3.71%)
Oct 18, 2010 8.927 8.948 8.798 8.909 2,082,207 -0.00(-0.05%)
Oct 15, 2010 8.918 8.944 8.854 8.914 1,254,939 +0.06(+0.63%)
Oct 14, 2010 8.944 9.025 8.819 8.858 1,825,660 -0.03(-0.39%)
Oct 13, 2010 8.823 8.931 8.789 8.892 1,111,113 +0.09(+1.07%)
Oct 12, 2010 8.716 8.811 8.656 8.798 632,429 +0.06(+0.74%)
Oct 11, 2010 8.707 8.811 8.690 8.733 734,373 +0.00(+0.05%)
Oct 08, 2010 8.729 8.785 8.643 8.729 936,297 -0.06(-0.64%)
Oct 07, 2010 8.798 8.806 8.720 8.785 13,744 +0.03(+0.34%)
Oct 06, 2010 8.725 8.759 8.617 8.755 958,150 +0.04(+0.49%)
Oct 05, 2010 8.660 8.720 8.566 8.712 1,428 +0.13(+1.55%)
Oct 04, 2010 8.652 8.703 8.544 8.578 930,729 -0.09(-1.04%)
Oct 01, 2010 8.669 8.738 8.626 8.669 1,403,809 -0.01(-0.12%)
Sep 30, 2010 8.679 8.772 8.566 8.679 31,918 +0.14(+1.63%)
Sep 29, 2010 8.462 8.609 8.389 8.540 4,411 +0.08(+0.91%)
Sep 28, 2010 8.557 8.574 8.424 8.462 28,849 -0.07(-0.81%)
Sep 27, 2010 8.647 8.660 8.518 8.531 1,845,596 -0.13(-1.54%)
Sep 24, 2010 8.561 8.690 8.544 8.664 1,218,532 +0.18(+2.08%)
Sep 23, 2010 8.570 8.604 8.467 8.488 1,039,042 -0.12(-1.45%)
Sep 22, 2010 8.695 8.725 8.591 8.613 893,408 -0.13(-1.47%)
Sep 21, 2010 8.733 8.811 8.695 8.742 1,624 +0.00(+0.00%)
Sep 20, 2010 8.725 8.746 8.669 8.742 1,153,918 +0.03(+0.30%)
Sep 17, 2010 8.716 8.746 8.634 8.716 1,969,237 +0.04(+0.45%)
Sep 15, 2010 8.656 8.725 8.613 8.677 898,248 +0.01(+0.10%)
Sep 14, 2010 8.664 8.716 8.591 8.669 12,685 +0.01(+0.10%)
Sep 13, 2010 8.626 8.677 8.574 8.660 1,225,033 +0.09(+1.00%)
Sep 10, 2010 8.544 8.639 8.518 8.574 1,838,743 +0.06(+0.71%)
Sep 09, 2010 8.505 8.523 8.441 8.514 4,278 +0.12(+1.38%)
Sep 08, 2010 8.368 8.450 8.368 8.398 1,831 +0.02(+0.26%)
Sep 07, 2010 8.518 8.570 8.368 8.376 4,104 -0.15(-1.76%)
Sep 03, 2010 8.604 8.634 8.493 8.527 1,399,353 -0.01(-0.15%)
Sep 02, 2010 8.359 8.540 8.334 8.540 4,807 +0.21(+2.53%)
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.