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

Brown & Brown (NY: BRO )

100.67 -0.78 (-0.77%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 20, 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, 2009 7.873 8.008 7.842 8.008 1,619,956 +0.10(+1.31%)
Nov 27, 2009 7.900 8.008 7.864 7.904 751,510 -0.17(-2.06%)
Nov 25, 2009 8.048 8.102 8.035 8.070 839,605 +0.03(+0.39%)
Nov 24, 2009 8.066 8.066 8.012 8.039 1,157,275 -0.03(-0.39%)
Nov 23, 2009 8.044 8.070 7.999 8.070 1,297,279 +0.07(+0.90%)
Nov 20, 2009 7.990 8.030 7.909 7.999 1,450,641 -0.04(-0.45%)
Nov 19, 2009 8.084 8.106 7.920 8.035 1,753,066 -0.09(-1.05%)
Nov 18, 2009 8.165 8.174 8.075 8.120 1,013,606 -0.07(-0.82%)
Nov 17, 2009 8.160 8.196 8.086 8.187 1,018,895 +0.00(+0.00%)
Nov 16, 2009 8.183 8.272 8.151 8.187 1,328,088 +0.02(+0.27%)
Nov 13, 2009 8.216 8.218 8.147 8.165 937,747 -0.04(-0.49%)
Nov 12, 2009 8.371 8.407 8.201 8.205 1,259,248 -0.19(-2.30%)
Nov 11, 2009 8.429 8.447 8.344 8.398 1,048,064 +0.00(+0.00%)
Nov 10, 2009 8.367 8.425 8.313 8.398 1,480,774 +0.02(+0.21%)
Nov 09, 2009 8.313 8.384 8.245 8.380 1,580,233 +0.11(+1.36%)
Nov 06, 2009 8.174 8.299 8.147 8.268 981,190 +0.02(+0.27%)
Nov 05, 2009 8.245 8.281 8.196 8.245 1,641,264 +0.05(+0.66%)
Nov 04, 2009 8.254 8.313 8.178 8.192 1,576,430 -0.01(-0.11%)
Nov 03, 2009 8.183 8.210 8.088 8.201 2,211,552 +0.00(+0.00%)
Nov 02, 2009 8.250 8.286 8.120 8.201 1,895,174 -0.02(-0.28%)
Oct 30, 2009 8.241 8.264 8.134 8.223 2,825,859 -0.07(-0.81%)
Oct 29, 2009 8.228 8.313 8.143 8.291 2,193,262 +0.13(+1.59%)
Oct 28, 2009 8.210 8.322 8.147 8.161 1,841,870 -0.09(-1.03%)
Oct 27, 2009 8.232 8.349 8.214 8.246 2,366,353 +0.03(+0.33%)
Oct 26, 2009 8.376 8.443 8.197 8.219 2,250,699 -0.13(-1.61%)
Oct 23, 2009 8.342 8.367 8.308 8.353 1,646,041 -0.05(-0.64%)
Oct 22, 2009 8.376 8.470 8.344 8.407 1,783,622 +0.04(+0.54%)
Oct 21, 2009 8.470 8.658 8.362 8.362 1,971,211 -0.11(-1.32%)
Oct 20, 2009 8.568 8.568 8.435 8.474 2,334,507 -0.20(-2.32%)
Oct 19, 2009 8.680 8.743 8.604 8.676 1,720,386 -0.02(-0.26%)
Oct 16, 2009 8.761 8.792 8.595 8.698 1,784,022 -0.12(-1.37%)
Oct 15, 2009 8.756 8.868 8.738 8.819 1,502,441 +0.04(+0.46%)
Oct 14, 2009 8.752 8.814 8.680 8.779 1,535,552 +0.08(+0.93%)
Oct 13, 2009 8.738 8.774 8.649 8.698 897,678 -0.08(-0.87%)
Oct 12, 2009 8.765 8.810 8.743 8.774 484,940 -0.00(-0.05%)
Oct 09, 2009 8.702 8.783 8.680 8.779 942,617 +0.05(+0.56%)
Oct 08, 2009 8.640 8.770 8.631 8.729 1,744,387 +0.08(+0.88%)
Oct 07, 2009 8.631 8.676 8.564 8.653 724,962 +0.01(+0.10%)
Oct 06, 2009 8.550 8.649 8.505 8.644 803,778 +0.12(+1.42%)
Oct 05, 2009 8.577 8.577 8.443 8.523 1,632,258 -0.00(-0.05%)
Oct 02, 2009 8.564 8.752 8.483 8.528 1,771,014 -0.05(-0.57%)
Oct 01, 2009 8.573 8.738 8.532 8.577 2,283,861 +0.00(+0.00%)
Sep 30, 2009 8.590 8.599 8.456 8.577 2,293,500 +0.01(+0.16%)
Sep 29, 2009 8.608 8.626 8.532 8.564 1,813,880 -0.04(-0.47%)
Sep 28, 2009 8.389 8.604 8.371 8.604 1,406,584 +0.22(+2.62%)
Sep 25, 2009 8.488 8.510 8.340 8.385 1,404,247 -0.10(-1.21%)
Sep 24, 2009 8.505 8.599 8.465 8.488 1,458,193 -0.01(-0.11%)
Sep 23, 2009 8.537 8.577 8.394 8.496 1,140,877 -0.04(-0.47%)
Sep 22, 2009 8.640 8.640 8.505 8.537 1,003,329 -0.04(-0.47%)
Sep 21, 2009 8.568 8.680 8.555 8.577 1,181,305 -0.02(-0.21%)
Sep 18, 2009 8.698 8.702 8.582 8.595 1,587,699 -0.09(-0.98%)
Sep 17, 2009 8.711 8.832 8.676 8.680 1,381,665 +0.09(+0.99%)
Sep 16, 2009 8.608 8.756 8.546 8.595 1,498,851 +0.00(+0.00%)
Sep 15, 2009 8.707 8.707 8.564 8.595 1,171,045 -0.10(-1.18%)
Sep 14, 2009 8.564 8.702 8.514 8.698 1,275,445 +0.08(+0.94%)
Sep 11, 2009 8.725 8.725 8.564 8.617 1,086,840 -0.08(-0.88%)
Sep 10, 2009 8.658 8.707 8.577 8.693 1,142,447 +0.02(+0.26%)
Sep 09, 2009 8.631 8.684 8.456 8.671 1,181,464 +0.05(+0.57%)
Sep 08, 2009 8.693 8.747 8.599 8.622 850,242 -0.08(-0.93%)
Sep 04, 2009 8.613 8.702 8.537 8.702 797,130 +0.09(+1.04%)
Sep 03, 2009 8.640 8.640 8.505 8.613 1,095,853 +0.00(+0.00%)
Sep 02, 2009 8.635 8.693 8.505 8.613 1,266,056 -0.03(-0.31%)
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.