Skip to main content

Brown & Brown (NY: BRO )

87.55 +0.29 (+0.33%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.460 4.524 4.460 4.521 1,148,937 +0.01(+0.31%)
Jul 29, 2004 4.513 4.550 4.484 4.507 984,333 -0.01(-0.33%)
Jul 28, 2004 4.410 4.544 4.408 4.522 1,792,305 +0.12(+2.73%)
Jul 27, 2004 4.375 4.432 4.374 4.401 1,349,754 +0.04(+0.80%)
Jul 26, 2004 4.372 4.412 4.321 4.366 2,079,186 -0.01(-0.12%)
Jul 23, 2004 4.433 4.433 4.359 4.372 2,333,147 -0.06(-1.44%)
Jul 22, 2004 4.488 4.488 4.346 4.435 4,320,156 -0.07(-1.49%)
Jul 21, 2004 4.556 4.578 4.502 4.502 2,103,172 -0.06(-1.40%)
Jul 20, 2004 4.650 4.650 4.541 4.566 2,700,450 -0.08(-1.81%)
Jul 19, 2004 4.707 4.708 4.633 4.650 1,624,879 -0.04(-0.93%)
Jul 16, 2004 4.712 4.730 4.689 4.694 885,100 -0.01(-0.23%)
Jul 15, 2004 4.758 4.758 4.681 4.704 1,993,122 -0.05(-1.12%)
Jul 14, 2004 4.752 4.782 4.718 4.758 2,363,717 -0.02(-0.33%)
Jul 13, 2004 4.651 4.805 4.626 4.774 5,988,772 +0.06(+1.31%)
Jul 12, 2004 4.572 4.742 4.571 4.712 3,194,733 +0.12(+2.71%)
Jul 09, 2004 4.611 4.637 4.541 4.588 2,273,890 -0.01(-0.16%)
Jul 08, 2004 4.805 4.807 4.593 4.595 4,402,928 -0.28(-5.76%)
Jul 07, 2004 4.730 4.885 4.673 4.876 3,272,802 +0.15(+3.10%)
Jul 06, 2004 4.564 4.743 4.512 4.729 3,500,897 +0.16(+3.61%)
Jul 02, 2004 4.561 4.577 4.552 4.564 746,362 +0.02(+0.44%)
Jul 01, 2004 4.603 4.612 4.494 4.544 1,973,840 -0.04(-0.84%)
Jun 30, 2004 4.625 4.627 4.572 4.582 1,417,477 -0.04(-0.92%)
Jun 29, 2004 4.625 4.639 4.586 4.625 721,436 +0.00(+0.05%)
Jun 28, 2004 4.644 4.644 4.603 4.623 754,828 +0.00(+0.00%)
Jun 25, 2004 4.569 4.629 4.569 4.623 840,422 +0.05(+1.16%)
Jun 24, 2004 4.572 4.598 4.547 4.569 1,760,795 +0.01(+0.30%)
Jun 23, 2004 4.561 4.565 4.525 4.556 826,783 +0.01(+0.30%)
Jun 22, 2004 4.547 4.560 4.518 4.542 1,712,824 -0.01(-0.12%)
Jun 21, 2004 4.414 4.582 4.387 4.547 2,285,177 +0.13(+2.96%)
Jun 18, 2004 4.415 4.492 4.414 4.416 1,147,056 +0.00(+0.02%)
Jun 17, 2004 4.404 4.427 4.359 4.415 500,396 +0.04(+0.95%)
Jun 16, 2004 4.391 4.411 4.357 4.374 775,521 -0.01(-0.32%)
Jun 15, 2004 4.347 4.405 4.347 4.388 709,209 +0.05(+1.18%)
Jun 14, 2004 4.354 4.356 4.307 4.337 1,789,953 -0.03(-0.68%)
Jun 10, 2004 4.356 4.408 4.356 4.366 3,432,704 +0.01(+0.27%)
Jun 09, 2004 4.417 4.417 4.336 4.355 1,208,665 -0.05(-1.16%)
Jun 08, 2004 4.326 4.430 4.322 4.406 1,238,294 +0.09(+1.97%)
Jun 07, 2004 4.295 4.326 4.295 4.321 523,911 +0.03(+0.59%)
Jun 04, 2004 4.242 4.308 4.242 4.295 628,317 +0.06(+1.53%)
Jun 03, 2004 4.323 4.323 4.230 4.230 982,452 -0.09(-2.12%)
Jun 02, 2004 4.247 4.354 4.245 4.322 1,226,066 +0.08(+1.88%)
Jun 01, 2004 4.242 4.242 4.209 4.242 1,088,739 -0.01(-0.20%)
May 28, 2004 4.221 4.255 4.206 4.250 379,060 +0.03(+0.73%)
May 27, 2004 4.233 4.237 4.163 4.220 670,644 +0.01(+0.30%)
May 26, 2004 4.178 4.214 4.136 4.207 493,812 +0.03(+0.74%)
May 25, 2004 4.072 4.176 4.051 4.176 494,753 +0.08(+2.05%)
May 24, 2004 4.109 4.114 4.056 4.092 1,159,284 -0.00(-0.03%)
May 21, 2004 4.121 4.126 4.083 4.093 399,753 -0.03(-0.67%)
May 20, 2004 4.078 4.127 4.078 4.121 357,896 +0.04(+1.07%)
May 19, 2004 4.114 4.175 4.070 4.077 806,090 -0.02(-0.57%)
May 18, 2004 4.072 4.102 4.019 4.101 925,546 +0.03(+0.65%)
May 17, 2004 4.104 4.104 4.018 4.074 999,382 -0.04(-1.01%)
May 14, 2004 4.153 4.153 4.100 4.115 585,050 -0.04(-0.90%)
May 13, 2004 4.138 4.155 4.108 4.153 1,377,502 +0.02(+0.39%)
May 12, 2004 4.088 4.152 4.022 4.137 1,096,734 +0.03(+0.80%)
May 11, 2004 4.088 4.114 4.067 4.104 594,456 +0.02(+0.39%)
May 10, 2004 4.088 4.089 3.926 4.088 1,466,859 +0.00(+0.00%)
May 07, 2004 4.190 4.190 4.057 4.088 840,892 -0.10(-2.44%)
May 06, 2004 4.226 4.226 4.168 4.190 500,396 -0.04(-1.05%)
May 05, 2004 4.231 4.250 4.198 4.235 697,922 +0.00(+0.08%)
May 04, 2004 4.201 4.253 4.194 4.231 1,061,462 +0.02(+0.56%)
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.