Skip to main content

Brown & Brown (NY: BRO )

101.45 -1.06 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.748 8.798 8.570 8.570 1,927,765 -0.16(-1.84%)
Jul 30, 2009 8.757 8.802 8.646 8.731 2,018,197 -0.01(-0.15%)
Jul 29, 2009 8.628 8.784 8.614 8.744 1,221,394 +0.06(+0.72%)
Jul 28, 2009 8.655 8.726 8.612 8.681 1,051,140 +0.05(+0.62%)
Jul 27, 2009 8.601 8.681 8.570 8.628 997,226 -0.01(-0.10%)
Jul 24, 2009 8.605 8.650 8.525 8.637 960 +0.00(+0.00%)
Jul 23, 2009 8.507 8.686 8.476 8.637 1,726,865 +0.13(+1.52%)
Jul 22, 2009 8.391 8.664 8.355 8.507 1,493,648 +0.04(+0.47%)
Jul 21, 2009 8.190 8.646 8.190 8.467 3,072,513 -0.17(-1.92%)
Jul 20, 2009 8.632 8.659 8.525 8.632 1,631,143 +0.00(+0.00%)
Jul 17, 2009 8.672 8.704 8.583 8.632 1,318,029 -0.04(-0.51%)
Jul 16, 2009 8.592 8.686 8.525 8.677 1,507,151 +0.05(+0.62%)
Jul 15, 2009 8.552 8.632 8.467 8.623 1,914,265 +0.13(+1.58%)
Jul 14, 2009 8.516 8.529 8.395 8.489 847,129 -0.04(-0.47%)
Jul 13, 2009 8.378 8.538 8.346 8.529 2,175,528 +0.25(+2.97%)
Jul 10, 2009 8.279 8.337 8.248 8.284 1,240,089 -0.02(-0.27%)
Jul 09, 2009 8.512 8.512 8.239 8.306 2,344,790 -0.11(-1.27%)
Jul 08, 2009 8.454 8.552 8.351 8.413 2,523,578 -0.07(-0.79%)
Jul 07, 2009 8.628 8.708 8.480 8.480 1,800,991 -0.15(-1.76%)
Jul 06, 2009 8.650 8.766 8.588 8.632 2,111,083 -0.02(-0.21%)
Jul 02, 2009 8.775 8.860 8.650 8.650 1,652,591 -0.21(-2.32%)
Jul 01, 2009 8.923 8.936 8.782 8.856 1,845,132 -0.05(-0.55%)
Jun 30, 2009 8.847 8.909 8.798 8.905 1,225,566 +0.05(+0.61%)
Jun 29, 2009 8.748 8.869 8.717 8.851 1,354,582 +0.13(+1.54%)
Jun 26, 2009 8.780 8.802 8.695 8.717 3,203,065 -0.07(-0.81%)
Jun 25, 2009 8.713 8.793 8.704 8.789 1,085,173 +0.13(+1.55%)
Jun 24, 2009 8.650 8.695 8.601 8.655 1,592,783 +0.05(+0.57%)
Jun 23, 2009 8.762 8.775 8.574 8.605 2,280,364 -0.11(-1.23%)
Jun 22, 2009 8.806 8.914 8.704 8.713 2,307,463 -0.14(-1.56%)
Jun 19, 2009 8.798 8.860 8.699 8.851 1,810,488 +0.09(+1.07%)
Jun 18, 2009 8.713 8.811 8.614 8.757 1,591,776 +0.05(+0.56%)
Jun 17, 2009 8.655 8.847 8.655 8.708 1,700,894 +0.06(+0.67%)
Jun 16, 2009 8.722 8.824 8.646 8.650 1,262,085 -0.12(-1.33%)
Jun 15, 2009 8.771 8.860 8.686 8.766 1,927,989 -0.07(-0.81%)
Jun 12, 2009 8.878 8.914 8.677 8.838 1,034,614 -0.07(-0.80%)
Jun 11, 2009 8.856 9.070 8.833 8.909 1,731,496 -0.01(-0.15%)
Jun 10, 2009 8.896 8.936 8.802 8.923 1,775,880 +0.07(+0.81%)
Jun 09, 2009 8.887 8.918 8.726 8.851 1,499,615 +0.00(+0.05%)
Jun 08, 2009 8.798 8.896 8.735 8.847 2,310,710 +0.02(+0.25%)
Jun 05, 2009 8.927 8.932 8.739 8.824 2,023,669 -0.06(-0.70%)
Jun 04, 2009 8.865 8.900 8.726 8.887 1,901,262 +0.06(+0.66%)
Jun 03, 2009 8.847 8.918 8.802 8.829 1,632,971 -0.04(-0.45%)
Jun 02, 2009 8.699 8.963 8.699 8.869 1,891,758 +0.13(+1.48%)
Jun 01, 2009 8.668 8.798 8.610 8.739 2,479,241 +0.13(+1.45%)
May 29, 2009 8.386 8.619 8.252 8.614 2,683,203 +0.21(+2.55%)
May 28, 2009 8.337 8.503 8.266 8.400 2,322,485 +0.13(+1.51%)
May 27, 2009 8.462 8.485 8.266 8.275 1,964,795 -0.20(-2.37%)
May 26, 2009 8.252 8.494 8.194 8.476 2,086,864 +0.18(+2.15%)
May 22, 2009 8.386 8.521 8.270 8.297 1,957,754 -0.09(-1.12%)
May 21, 2009 8.221 8.409 8.199 8.391 1,744,562 +0.13(+1.51%)
May 20, 2009 8.328 8.458 8.244 8.266 2,503,007 -0.03(-0.32%)
May 19, 2009 8.462 8.498 8.270 8.293 1,473,550 -0.20(-2.37%)
May 18, 2009 8.378 8.525 8.185 8.494 2,716,985 +0.17(+1.99%)
May 15, 2009 8.306 8.351 8.132 8.328 2,294,840 -0.02(-0.21%)
May 14, 2009 8.279 8.431 8.239 8.346 2,432,489 +0.08(+0.97%)
May 13, 2009 8.199 8.445 8.199 8.266 2,631,576 -0.08(-0.91%)
May 12, 2009 8.391 8.489 8.261 8.342 2,460,351 -0.04(-0.48%)
May 11, 2009 8.284 8.583 8.114 8.382 2,756,638 -0.15(-1.78%)
May 08, 2009 8.333 8.534 8.190 8.534 2,899,636 +0.36(+4.37%)
May 07, 2009 8.319 8.346 8.127 8.177 3,153,826 -0.04(-0.44%)
May 06, 2009 8.141 8.235 8.020 8.212 4,254,501 +0.08(+1.04%)
May 05, 2009 8.288 8.369 8.101 8.127 3,510,852 -0.17(-2.10%)
May 04, 2009 8.190 8.302 8.159 8.302 4,725,923 -0.15(-1.76%)
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.