Skip to main content

Brown & Brown (NY: BRO )

87.54 +0.28 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.584 8.610 8.426 8.584 1,723,068 +0.04(+0.45%)
Jul 29, 2010 8.632 8.662 8.434 8.546 6,077 -0.03(-0.35%)
Jul 28, 2010 8.576 8.589 8.550 8.576 3,540 +0.00(+0.00%)
Jul 27, 2010 8.576 8.704 8.520 8.576 58,694 -0.10(-1.14%)
Jul 26, 2010 8.683 8.726 8.632 8.674 1,976,092 +0.02(+0.20%)
Jul 23, 2010 8.572 8.692 8.563 8.657 2,423,230 +0.04(+0.50%)
Jul 22, 2010 8.593 8.662 8.507 8.614 22,738 +0.27(+3.29%)
Jul 21, 2010 8.593 8.619 8.319 8.340 2,898,588 -0.24(-2.75%)
Jul 20, 2010 8.306 8.580 8.263 8.576 2,502 +0.40(+4.88%)
Jul 19, 2010 8.169 8.199 8.100 8.177 1,599,407 +0.05(+0.63%)
Jul 16, 2010 8.126 8.361 8.113 8.126 1,682,594 -0.22(-2.67%)
Jul 15, 2010 8.417 8.439 8.305 8.349 1,094,424 -0.08(-0.97%)
Jul 14, 2010 8.512 8.512 8.417 8.430 6,861 -0.11(-1.31%)
Jul 13, 2010 8.344 8.550 8.297 8.542 4,167 +0.27(+3.21%)
Jul 12, 2010 8.306 8.342 8.207 8.276 1,003,861 -0.07(-0.87%)
Jul 09, 2010 8.349 8.349 8.267 8.349 838,634 +0.04(+0.52%)
Jul 08, 2010 8.319 8.327 8.211 8.306 7,486 +0.04(+0.52%)
Jul 07, 2010 8.160 8.263 8.121 8.263 1,832,090 +0.13(+1.64%)
Jul 06, 2010 8.130 8.301 8.091 8.130 25,653 +0.03(+0.32%)
Jul 02, 2010 8.104 8.267 8.091 8.104 1,741,720 -0.10(-1.25%)
Jul 01, 2010 8.220 8.267 8.130 8.207 3,983,532 +0.00(+0.00%)
Jun 30, 2010 8.289 8.319 8.177 8.207 34,993 -0.09(-1.09%)
Jun 29, 2010 8.297 8.404 8.267 8.297 4,055 -0.19(-2.22%)
Jun 25, 2010 8.486 8.548 8.421 8.486 4,621,276 +0.03(+0.41%)
Jun 24, 2010 8.426 8.537 8.409 8.452 8,150 -0.03(-0.35%)
Jun 23, 2010 8.486 8.546 8.421 8.482 966,444 -0.03(-0.35%)
Jun 22, 2010 8.644 8.649 8.507 8.512 88,466 -0.12(-1.34%)
Jun 21, 2010 8.747 8.747 8.597 8.627 1,894,031 -0.04(-0.45%)
Jun 18, 2010 8.666 8.700 8.619 8.666 1,806,546 +0.01(+0.15%)
Jun 17, 2010 8.670 8.687 8.602 8.653 1,692,601 -0.03(-0.39%)
Jun 16, 2010 8.726 8.767 8.662 8.687 1,717,436 -0.06(-0.64%)
Jun 15, 2010 8.593 8.752 8.537 8.743 23,041 +0.17(+1.95%)
Jun 14, 2010 8.490 8.602 8.430 8.576 2,118,799 +0.12(+1.47%)
Jun 11, 2010 8.327 8.452 8.293 8.452 886,431 +0.05(+0.61%)
Jun 10, 2010 8.284 8.400 8.233 8.400 7,747 +0.35(+4.37%)
Jun 09, 2010 8.177 8.186 8.018 8.048 2,409,266 -0.11(-1.37%)
Jun 08, 2010 8.156 8.173 7.997 8.160 9,050 +0.03(+0.42%)
Jun 07, 2010 8.314 8.349 8.126 8.126 2,459,080 -0.15(-1.81%)
Jun 04, 2010 8.276 8.447 8.267 8.276 2,808,924 -0.23(-2.67%)
Jun 03, 2010 8.396 8.542 8.379 8.503 1,746,660 +0.11(+1.28%)
Jun 02, 2010 8.340 8.396 8.267 8.396 40,931 +0.09(+1.14%)
Jun 01, 2010 8.340 8.460 8.293 8.301 1,505,448 -0.10(-1.22%)
May 28, 2010 8.404 8.490 8.391 8.404 1,932,780 -0.06(-0.66%)
May 27, 2010 8.293 8.473 8.229 8.460 2,409,137 +0.27(+3.35%)
May 26, 2010 8.199 8.284 8.160 8.186 1,898,987 +0.05(+0.58%)
May 25, 2010 8.053 8.151 7.963 8.139 25,450 -0.06(-0.78%)
May 24, 2010 8.190 8.331 8.083 8.203 2,347,844 +0.01(+0.16%)
May 21, 2010 8.113 8.216 8.061 8.190 3,194,544 +0.01(+0.16%)
May 20, 2010 8.203 8.254 8.160 8.177 7,015 -0.24(-2.85%)
May 19, 2010 8.340 8.473 8.301 8.417 3,082,763 +0.04(+0.51%)
May 18, 2010 8.550 8.550 8.370 8.374 2,392 -0.10(-1.16%)
May 17, 2010 8.396 8.486 8.319 8.473 2,445,574 +0.10(+1.23%)
May 14, 2010 8.370 8.507 8.314 8.370 2,047,620 -0.13(-1.51%)
May 13, 2010 8.464 8.567 8.456 8.499 3,126,499 -0.00(-0.05%)
May 12, 2010 8.434 8.542 8.353 8.503 1,742,093 +0.11(+1.33%)
May 11, 2010 8.368 8.447 8.357 8.391 6,124 +0.05(+0.57%)
May 10, 2010 8.267 8.344 8.267 8.344 3,079,435 +0.19(+2.37%)
May 07, 2010 8.156 8.276 8.087 8.151 5,998,452 +0.00(+0.00%)
May 06, 2010 8.160 8.516 0.0000 8.151 699 -0.47(-5.42%)
May 05, 2010 8.516 8.619 8.460 8.619 2,986,504 +0.03(+0.35%)
May 04, 2010 8.580 8.632 8.529 8.589 2,845,625 -0.05(-0.60%)
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.