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

Brown & Brown (NY: BRO )

82.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Dec 31, 2009 7.795 7.642 7.642 7.642 1,161,400 -0.14(-1.75%)
Dec 30, 2009 7.765 7.825 7.740 7.778 1,097,487 -0.02(-0.22%)
Dec 29, 2009 7.761 7.825 7.684 7.795 1,739,293 +0.05(+0.66%)
Dec 28, 2009 7.859 7.863 7.714 7.744 1,312,046 -0.08(-1.03%)
Dec 24, 2009 7.778 7.829 7.748 7.825 633,418 +0.07(+0.93%)
Dec 23, 2009 7.727 7.770 7.659 7.753 1,031,770 +0.06(+0.72%)
Dec 22, 2009 7.646 7.727 7.582 7.697 1,302,605 +0.11(+1.40%)
Dec 21, 2009 7.629 7.702 7.565 7.591 1,218,656 -0.01(-0.17%)
Dec 18, 2009 7.642 7.697 7.582 7.604 3,134,502 -0.04(-0.50%)
Dec 17, 2009 7.621 7.667 7.565 7.642 1,490,914 -0.03(-0.44%)
Dec 16, 2009 7.612 7.680 7.540 7.676 2,017,004 +0.10(+1.29%)
Dec 15, 2009 7.574 7.587 7.510 7.578 1,996,995 -0.03(-0.39%)
Dec 14, 2009 7.561 7.608 7.561 7.608 1,399,646 +0.04(+0.56%)
Dec 11, 2009 7.429 7.587 7.272 7.565 5,276,027 -0.09(-1.11%)
Dec 10, 2009 7.621 7.684 7.561 7.650 1,616,827 +0.08(+1.01%)
Dec 09, 2009 7.527 7.574 7.476 7.574 1,637,377 +0.06(+0.85%)
Dec 08, 2009 7.485 7.531 7.459 7.510 988,065 -0.03(-0.34%)
Dec 07, 2009 7.587 7.621 7.527 7.536 1,156,756 -0.09(-1.12%)
Dec 04, 2009 7.655 7.672 7.561 7.621 2,043,152 +0.04(+0.56%)
Dec 03, 2009 7.621 7.646 7.561 7.578 1,992,449 -0.02(-0.22%)
Dec 02, 2009 7.582 7.629 7.510 7.595 870,497 +0.03(+0.39%)
Dec 01, 2009 7.629 7.655 7.553 7.565 1,780,662 -0.03(-0.34%)
Nov 30, 2009 7.463 7.591 7.434 7.591 1,708,883 +0.10(+1.31%)
Nov 27, 2009 7.489 7.591 7.455 7.493 792,764 -0.16(-2.06%)
Nov 25, 2009 7.629 7.680 7.616 7.650 885,695 +0.03(+0.39%)
Nov 24, 2009 7.646 7.646 7.595 7.621 1,220,803 -0.03(-0.39%)
Nov 23, 2009 7.625 7.650 7.582 7.650 1,368,493 +0.07(+0.90%)
Nov 20, 2009 7.574 7.612 7.497 7.582 1,530,273 -0.03(-0.45%)
Nov 19, 2009 7.663 7.684 7.508 7.616 1,849,300 -0.08(-1.05%)
Nov 18, 2009 7.740 7.748 7.655 7.697 1,069,248 -0.06(-0.82%)
Nov 17, 2009 7.736 7.770 7.665 7.761 1,074,828 +0.00(+0.00%)
Nov 16, 2009 7.757 7.842 7.727 7.761 1,400,993 +0.02(+0.27%)
Nov 13, 2009 7.789 7.791 7.723 7.740 989,224 -0.04(-0.49%)
Nov 12, 2009 7.935 7.969 7.774 7.778 1,328,375 -0.18(-2.30%)
Nov 11, 2009 7.991 8.008 7.910 7.961 1,105,597 +0.00(+0.00%)
Nov 10, 2009 7.931 7.986 7.880 7.961 1,562,061 +0.02(+0.21%)
Nov 09, 2009 7.880 7.948 7.816 7.944 1,666,980 +0.11(+1.36%)
Nov 06, 2009 7.748 7.867 7.723 7.838 1,035,052 +0.02(+0.27%)
Nov 05, 2009 7.816 7.850 7.770 7.816 1,731,361 +0.05(+0.66%)
Nov 04, 2009 7.825 7.880 7.753 7.765 1,662,968 -0.01(-0.11%)
Nov 03, 2009 7.757 7.782 7.667 7.774 2,332,954 +0.00(+0.00%)
Nov 02, 2009 7.821 7.855 7.697 7.774 1,999,210 -0.04(-0.49%)
Oct 30, 2009 7.829 7.850 7.727 7.812 2,974,655 -0.06(-0.81%)
Oct 29, 2009 7.816 7.897 7.736 7.876 2,308,748 +0.12(+1.59%)
Oct 28, 2009 7.799 7.906 7.740 7.753 1,938,854 -0.08(-1.03%)
Oct 27, 2009 7.821 7.931 7.804 7.833 2,490,953 +0.03(+0.33%)
Oct 26, 2009 7.957 8.020 7.787 7.808 2,369,210 -0.13(-1.61%)
Oct 23, 2009 7.925 7.948 7.893 7.935 1,732,713 -0.05(-0.64%)
Oct 22, 2009 7.957 8.046 7.927 7.986 1,877,539 +0.04(+0.54%)
Oct 21, 2009 8.046 8.225 7.944 7.944 2,075,005 -0.11(-1.32%)
Oct 20, 2009 8.140 8.140 8.013 8.050 2,457,430 -0.19(-2.32%)
Oct 19, 2009 8.246 8.305 8.174 8.242 1,810,973 -0.02(-0.26%)
Oct 16, 2009 8.322 8.352 8.165 8.263 1,877,960 -0.11(-1.37%)
Oct 15, 2009 8.318 8.424 8.301 8.378 1,581,552 +0.04(+0.46%)
Oct 14, 2009 8.314 8.373 8.246 8.339 1,616,406 +0.08(+0.93%)
Oct 13, 2009 8.301 8.335 8.216 8.263 944,945 -0.07(-0.87%)
Oct 12, 2009 8.327 8.369 8.305 8.335 510,475 -0.00(-0.05%)
Oct 09, 2009 8.267 8.344 8.246 8.339 992,250 +0.05(+0.56%)
Oct 08, 2009 8.208 8.331 8.199 8.293 1,836,238 +0.07(+0.88%)
Oct 07, 2009 8.199 8.242 8.135 8.220 763,135 +0.01(+0.10%)
Oct 06, 2009 8.123 8.216 8.080 8.212 846,101 +0.11(+1.42%)
Oct 05, 2009 8.148 8.148 8.020 8.097 1,718,205 -0.00(-0.05%)
Oct 02, 2009 8.135 8.314 8.059 8.101 1,864,267 -0.05(-0.57%)
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.