Skip to main content

Brown & Brown (NY: BRO )

81.46 -0.82 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 4.584 4.642 4.578 4.630 1,000,323 +0.05(+1.00%)
Dec 30, 2004 4.580 4.601 4.540 4.584 833,367 +0.01(+0.16%)
Dec 29, 2004 4.518 4.577 4.510 4.577 823,491 +0.05(+1.06%)
Dec 28, 2004 4.471 4.529 4.467 4.529 540,372 +0.06(+1.40%)
Dec 27, 2004 4.526 4.526 4.440 4.466 697,451 -0.06(-1.38%)
Dec 23, 2004 4.511 4.539 4.491 4.529 573,293 +0.01(+0.16%)
Dec 22, 2004 4.465 4.544 4.465 4.522 661,709 +0.03(+0.73%)
Dec 21, 2004 4.484 4.497 4.459 4.489 1,460,274 -0.01(-0.26%)
Dec 20, 2004 4.550 4.551 4.465 4.500 1,117,898 -0.06(-1.33%)
Dec 17, 2004 4.509 4.561 4.457 4.561 1,978,072 +0.03(+0.56%)
Dec 16, 2004 4.593 4.596 4.485 4.535 1,284,383 -0.04(-0.91%)
Dec 15, 2004 4.577 4.588 4.542 4.577 1,307,898 +0.00(+0.00%)
Dec 14, 2004 4.599 4.599 4.524 4.577 1,570,324 -0.02(-0.46%)
Dec 13, 2004 4.573 4.603 4.558 4.598 1,580,200 +0.03(+0.58%)
Dec 10, 2004 4.515 4.592 4.515 4.572 1,981,364 +0.06(+1.25%)
Dec 09, 2004 4.434 4.515 4.426 4.515 2,403,222 +0.08(+1.82%)
Dec 08, 2004 4.391 4.438 4.391 4.434 1,768,319 +0.04(+0.99%)
Dec 07, 2004 4.386 4.408 4.360 4.391 1,317,304 -0.00(-0.02%)
Dec 06, 2004 4.381 4.400 4.359 4.392 1,219,952 +0.01(+0.22%)
Dec 03, 2004 4.377 4.394 4.342 4.382 887,922 +0.01(+0.12%)
Dec 02, 2004 4.339 4.431 4.316 4.377 1,190,323 +0.04(+0.86%)
Dec 01, 2004 4.312 4.381 4.312 4.340 1,613,591 +0.03(+0.67%)
Nov 30, 2004 4.316 4.347 4.291 4.311 1,437,230 -0.01(-0.12%)
Nov 29, 2004 4.244 4.320 4.231 4.316 2,507,157 +0.07(+1.70%)
Nov 26, 2004 4.232 4.255 4.198 4.244 500,867 +0.01(+0.28%)
Nov 24, 2004 4.199 4.235 4.189 4.232 4,512,037 +0.03(+0.78%)
Nov 23, 2004 4.272 4.296 4.195 4.199 3,397,431 -0.09(-2.01%)
Nov 22, 2004 4.279 4.302 4.242 4.286 1,068,046 +0.01(+0.15%)
Nov 19, 2004 4.316 4.327 4.268 4.279 1,144,234 -0.05(-1.20%)
Nov 18, 2004 4.359 4.384 4.313 4.331 1,145,645 -0.04(-0.92%)
Nov 17, 2004 4.341 4.443 4.340 4.372 1,717,998 +0.03(+0.71%)
Nov 16, 2004 4.465 4.476 4.330 4.341 2,858,470 -0.14(-3.18%)
Nov 15, 2004 4.463 4.487 4.404 4.483 1,856,265 +0.00(+0.09%)
Nov 12, 2004 4.499 4.499 4.410 4.479 1,263,220 -0.01(-0.24%)
Nov 11, 2004 4.471 4.497 4.461 4.490 617,501 +0.02(+0.55%)
Nov 10, 2004 4.487 4.491 4.413 4.465 2,275,301 -0.03(-0.59%)
Nov 09, 2004 4.476 4.527 4.440 4.492 1,192,675 +0.02(+0.36%)
Nov 08, 2004 4.505 4.555 4.447 4.476 1,316,834 -0.03(-0.64%)
Nov 05, 2004 4.620 4.620 4.485 4.505 1,036,066 -0.00(-0.07%)
Nov 04, 2004 4.460 4.550 4.454 4.508 1,594,780 +0.06(+1.31%)
Nov 03, 2004 4.529 4.532 4.431 4.449 1,932,453 -0.02(-0.52%)
Nov 02, 2004 4.470 4.540 4.458 4.473 1,408,542 +0.00(+0.07%)
Nov 01, 2004 4.440 4.485 4.439 4.470 1,630,052 +0.03(+0.67%)
Oct 29, 2004 4.410 4.449 4.340 4.440 1,486,611 +0.03(+0.68%)
Oct 28, 2004 4.433 4.457 4.387 4.410 1,657,329 -0.01(-0.17%)
Oct 27, 2004 4.447 4.448 4.327 4.417 4,220,453 -0.03(-0.65%)
Oct 26, 2004 4.465 4.491 4.430 4.446 4,933,424 +0.05(+1.14%)
Oct 25, 2004 4.348 4.405 4.338 4.396 1,967,726 -0.02(-0.36%)
Oct 22, 2004 4.390 4.451 4.388 4.412 1,785,250 +0.02(+0.51%)
Oct 21, 2004 4.382 4.481 4.354 4.390 3,600,130 +0.01(+0.19%)
Oct 20, 2004 4.265 4.492 4.257 4.381 4,893,449 +0.11(+2.69%)
Oct 19, 2004 4.332 4.338 4.231 4.266 4,571,765 +0.01(+0.33%)
Oct 18, 2004 4.364 4.365 4.189 4.253 8,875,461 -0.18(-4.03%)
Oct 15, 2004 4.371 4.519 4.104 4.431 10,956,529 +0.06(+1.39%)
Oct 14, 2004 4.720 4.758 4.274 4.371 9,301,551 -0.35(-7.49%)
Oct 13, 2004 4.752 4.752 4.703 4.725 1,305,076 -0.01(-0.27%)
Oct 12, 2004 4.770 4.770 4.703 4.737 939,184 -0.05(-0.96%)
Oct 11, 2004 4.735 4.798 4.729 4.783 1,024,779 +0.02(+0.45%)
Oct 08, 2004 4.811 4.812 4.752 4.762 842,773 -0.06(-1.15%)
Oct 07, 2004 4.906 4.908 4.817 4.817 1,580,200 -0.14(-2.77%)
Oct 06, 2004 4.845 4.971 4.845 4.954 1,733,988 +0.10(+2.15%)
Oct 05, 2004 4.888 4.912 4.848 4.850 1,594,309 -0.04(-0.74%)
Oct 04, 2004 4.875 4.900 4.865 4.886 1,007,378 +0.02(+0.35%)
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.