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

Brown & Brown (NY: BRO )

83.92 +0.42 (+0.50%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 6, 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 (%)
Aug 31, 2010 8.136 8.243 8.101 8.144 27,723 -0.09(-1.04%)
Aug 30, 2010 8.346 8.383 8.230 8.230 780,531 -0.16(-1.95%)
Aug 27, 2010 8.394 8.394 8.188 8.394 861,304 +0.15(+1.88%)
Aug 26, 2010 8.273 8.303 8.213 8.239 9,037 -0.03(-0.36%)
Aug 25, 2010 8.235 8.278 8.166 8.269 900 -0.02(-0.26%)
Aug 24, 2010 8.316 8.368 8.282 8.291 1,959 -0.09(-1.13%)
Aug 23, 2010 8.419 8.454 8.372 8.385 524,533 +0.01(+0.15%)
Aug 20, 2010 8.389 8.419 8.308 8.372 1,118,161 -0.02(-0.26%)
Aug 19, 2010 8.493 8.501 8.389 8.394 1,638 -0.12(-1.36%)
Aug 18, 2010 8.462 8.553 8.385 8.510 10,333 +0.06(+0.66%)
Aug 17, 2010 8.385 8.527 8.346 8.454 7,962 +0.12(+1.44%)
Aug 16, 2010 8.312 8.376 8.260 8.334 653,048 -0.00(-0.05%)
Aug 13, 2010 8.338 8.419 8.312 8.338 1,056,195 -0.06(-0.67%)
Aug 12, 2010 8.372 8.441 8.351 8.394 8,318 -0.10(-1.16%)
Aug 11, 2010 8.587 8.587 8.475 8.493 1,289,756 -0.21(-2.47%)
Aug 10, 2010 8.712 8.755 8.652 8.707 905 -0.10(-1.17%)
Aug 09, 2010 8.652 8.823 8.621 8.811 2,002,172 +0.18(+2.14%)
Aug 06, 2010 8.626 8.626 8.458 8.626 1,025,277 -0.00(-0.05%)
Aug 05, 2010 8.587 8.660 8.570 8.630 1,438,028 -0.02(-0.20%)
Aug 04, 2010 8.536 8.647 8.536 8.647 2,652 +0.10(+1.16%)
Aug 03, 2010 8.639 8.647 8.523 8.548 12,634 -0.10(-1.14%)
Aug 02, 2010 8.682 8.699 8.587 8.647 2,174,561 +0.08(+0.89%)
Jul 30, 2010 8.571 8.597 8.413 8.571 1,725,776 +0.04(+0.45%)
Jul 29, 2010 8.618 8.648 8.421 8.532 6,087 -0.03(-0.35%)
Jul 28, 2010 8.562 8.575 8.537 8.562 3,545 +0.00(+0.00%)
Jul 27, 2010 8.562 8.691 8.507 8.562 58,787 -0.10(-1.14%)
Jul 26, 2010 8.669 8.712 8.618 8.661 1,979,197 +0.02(+0.20%)
Jul 23, 2010 8.558 8.678 8.550 8.644 2,427,039 +0.04(+0.50%)
Jul 22, 2010 8.580 8.648 8.494 8.601 22,773 +0.27(+3.29%)
Jul 21, 2010 8.580 8.605 8.306 8.327 2,903,143 -0.24(-2.75%)
Jul 20, 2010 8.293 8.567 8.250 8.562 2,506 +0.40(+4.88%)
Jul 19, 2010 8.156 8.186 8.087 8.164 1,601,920 +0.05(+0.63%)
Jul 16, 2010 8.113 8.348 8.100 8.113 1,685,238 -0.22(-2.67%)
Jul 15, 2010 8.404 8.425 8.292 8.335 1,096,144 -0.08(-0.97%)
Jul 14, 2010 8.498 8.498 8.404 8.417 6,871 -0.11(-1.31%)
Jul 13, 2010 8.331 8.537 8.284 8.528 4,174 +0.27(+3.21%)
Jul 12, 2010 8.293 8.329 8.194 8.263 1,005,439 -0.07(-0.87%)
Jul 09, 2010 8.335 8.335 8.254 8.335 839,952 +0.04(+0.52%)
Jul 08, 2010 8.306 8.314 8.199 8.293 7,497 +0.04(+0.52%)
Jul 07, 2010 8.147 8.250 8.109 8.250 1,834,969 +0.13(+1.64%)
Jul 06, 2010 8.117 8.288 8.079 8.117 25,693 +0.03(+0.32%)
Jul 02, 2010 8.091 8.254 8.079 8.091 1,744,457 -0.10(-1.25%)
Jul 01, 2010 8.207 8.254 8.117 8.194 3,989,793 +0.00(+0.00%)
Jun 30, 2010 8.276 8.306 8.164 8.194 35,048 -0.09(-1.09%)
Jun 29, 2010 8.284 8.391 8.254 8.284 4,061 -0.19(-2.22%)
Jun 25, 2010 8.473 8.535 8.408 8.473 4,628,538 +0.03(+0.41%)
Jun 24, 2010 8.413 8.524 8.395 8.438 8,163 -0.03(-0.35%)
Jun 23, 2010 8.473 8.532 8.408 8.468 967,963 -0.03(-0.35%)
Jun 22, 2010 8.631 8.635 8.494 8.498 88,605 -0.12(-1.34%)
Jun 21, 2010 8.734 8.734 8.584 8.614 1,897,008 -0.04(-0.45%)
Jun 18, 2010 8.652 8.687 8.605 8.652 1,809,385 +0.01(+0.15%)
Jun 17, 2010 8.657 8.674 8.588 8.639 1,695,261 -0.03(-0.39%)
Jun 16, 2010 8.712 8.753 8.648 8.674 1,720,135 -0.06(-0.64%)
Jun 15, 2010 8.580 8.738 8.524 8.729 23,077 +0.17(+1.95%)
Jun 14, 2010 8.477 8.588 8.417 8.562 2,122,129 +0.12(+1.47%)
Jun 11, 2010 8.314 8.438 8.280 8.438 887,824 +0.05(+0.61%)
Jun 10, 2010 8.271 8.387 8.220 8.387 7,759 +0.35(+4.37%)
Jun 09, 2010 8.164 8.173 8.006 8.036 2,413,052 -0.11(-1.37%)
Jun 08, 2010 8.143 8.160 7.984 8.147 9,065 +0.03(+0.42%)
Jun 07, 2010 8.301 8.335 8.113 8.113 2,462,944 -0.15(-1.81%)
Jun 04, 2010 8.263 8.434 8.254 8.263 2,813,339 -0.23(-2.67%)
Jun 03, 2010 8.383 8.528 8.365 8.490 1,749,404 +0.11(+1.28%)
Jun 02, 2010 8.327 8.383 8.254 8.383 40,995 +0.09(+1.14%)
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.