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

Brown & Brown (NY: BRO )

82.85 +0.15 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jul 29, 2005 4.617 4.660 4.594 4.598 1,194,078 -0.03(-0.64%)
Jul 28, 2005 4.628 4.642 4.605 4.628 852,105 -0.01(-0.11%)
Jul 27, 2005 4.559 4.640 4.533 4.633 1,639,208 +0.09(+1.91%)
Jul 26, 2005 4.580 4.583 4.528 4.546 1,056,535 -0.03(-0.58%)
Jul 25, 2005 4.591 4.596 4.550 4.573 1,306,185 -0.00(-0.05%)
Jul 22, 2005 4.581 4.586 4.564 4.575 1,250,603 -0.01(-0.14%)
Jul 21, 2005 4.606 4.622 4.571 4.581 2,792,307 -0.03(-0.71%)
Jul 20, 2005 4.654 4.654 4.612 4.614 2,743,319 -0.05(-1.09%)
Jul 19, 2005 4.660 4.676 4.649 4.665 5,072,126 -0.11(-2.33%)
Jul 18, 2005 4.784 4.814 4.753 4.777 974,104 -0.01(-0.16%)
Jul 15, 2005 4.690 4.794 4.686 4.784 1,214,804 +0.07(+1.55%)
Jul 14, 2005 4.745 4.757 4.705 4.711 574,194 -0.03(-0.65%)
Jul 13, 2005 4.727 4.776 4.724 4.742 561,476 -0.01(-0.11%)
Jul 12, 2005 4.775 4.778 4.706 4.747 884,607 -0.05(-1.11%)
Jul 11, 2005 4.777 4.831 4.777 4.800 600,101 +0.04(+0.76%)
Jul 08, 2005 4.755 4.777 4.740 4.764 695,250 -0.00(-0.02%)
Jul 07, 2005 4.747 4.804 4.721 4.765 955,733 +0.01(+0.13%)
Jul 06, 2005 4.829 4.829 4.738 4.759 1,287,344 -0.07(-1.45%)
Jul 05, 2005 4.770 4.851 4.770 4.829 585,969 +0.04(+0.73%)
Jul 01, 2005 4.762 4.804 4.762 4.794 574,665 +0.02(+0.49%)
Jun 30, 2005 4.736 4.794 4.729 4.770 1,799,361 +0.04(+0.74%)
Jun 29, 2005 4.783 4.793 4.728 4.735 692,424 -0.03(-0.67%)
Jun 28, 2005 4.784 4.810 4.749 4.767 778,153 +0.01(+0.20%)
Jun 27, 2005 4.749 4.765 4.720 4.758 466,326 +0.02(+0.40%)
Jun 24, 2005 4.777 4.809 4.738 4.738 527,090 -0.06(-1.20%)
Jun 23, 2005 4.809 4.844 4.784 4.796 743,296 +0.01(+0.18%)
Jun 22, 2005 4.777 4.803 4.734 4.787 729,165 +0.01(+0.22%)
Jun 21, 2005 4.803 4.817 4.768 4.777 568,070 -0.03(-0.62%)
Jun 20, 2005 4.777 4.827 4.765 4.806 398,968 +0.01(+0.29%)
Jun 17, 2005 4.835 4.838 4.793 4.793 1,520,507 -0.02(-0.38%)
Jun 16, 2005 4.814 4.852 4.796 4.811 1,017,439 -0.02(-0.33%)
Jun 15, 2005 4.835 4.862 4.809 4.827 521,908 -0.03(-0.52%)
Jun 14, 2005 4.867 4.893 4.830 4.852 688,185 -0.01(-0.31%)
Jun 13, 2005 4.907 4.949 4.853 4.867 1,089,508 -0.04(-0.74%)
Jun 10, 2005 4.950 4.951 4.871 4.903 1,068,311 -0.03(-0.67%)
Jun 09, 2005 4.989 4.989 4.870 4.936 2,599,653 +0.16(+3.38%)
Jun 08, 2005 4.814 4.830 4.775 4.775 1,506,376 -0.02(-0.35%)
Jun 07, 2005 4.814 4.818 4.774 4.792 611,405 -0.00(-0.07%)
Jun 06, 2005 4.786 4.798 4.738 4.795 651,915 +0.01(+0.18%)
Jun 03, 2005 4.724 4.809 4.724 4.786 1,343,397 +0.04(+0.83%)
Jun 02, 2005 4.724 4.754 4.716 4.747 847,866 +0.02(+0.49%)
Jun 01, 2005 4.730 4.767 4.688 4.724 847,395 -0.01(-0.13%)
May 31, 2005 4.724 4.741 4.720 4.730 1,933,606 +0.01(+0.27%)
May 27, 2005 4.740 4.761 4.702 4.717 816,307 -0.04(-0.85%)
May 26, 2005 4.732 4.759 4.714 4.758 759,782 +0.03(+0.67%)
May 25, 2005 4.711 4.744 4.688 4.726 1,241,182 +0.02(+0.43%)
May 24, 2005 4.638 4.721 4.627 4.706 1,000,011 +0.08(+1.74%)
May 23, 2005 4.623 4.649 4.591 4.625 987,764 -0.01(-0.11%)
May 20, 2005 4.638 4.642 4.607 4.630 648,146 -0.01(-0.23%)
May 19, 2005 4.616 4.665 4.602 4.641 1,610,475 +0.03(+0.71%)
May 18, 2005 4.593 4.638 4.580 4.608 1,059,362 +0.01(+0.28%)
May 17, 2005 4.564 4.607 4.544 4.595 875,186 +0.01(+0.21%)
May 16, 2005 4.524 4.588 4.524 4.586 734,817 +0.06(+1.41%)
May 13, 2005 4.570 4.570 4.487 4.522 1,365,536 -0.04(-0.84%)
May 12, 2005 4.640 4.657 4.553 4.560 1,716,458 -0.09(-1.98%)
May 11, 2005 4.645 4.667 4.607 4.652 1,946,795 -0.01(-0.25%)
May 10, 2005 4.710 4.710 4.649 4.664 990,590 -0.07(-1.41%)
May 09, 2005 4.724 4.746 4.702 4.731 959,973 +0.00(+0.07%)
May 06, 2005 4.754 4.767 4.715 4.728 1,641,092 -0.04(-0.80%)
May 05, 2005 4.782 4.803 4.718 4.766 1,849,762 -0.04(-0.88%)
May 04, 2005 4.726 4.823 4.726 4.809 908,630 +0.10(+2.21%)
May 03, 2005 4.734 4.736 4.676 4.705 1,149,330 -0.01(-0.25%)
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.