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

Brown & Brown (NY: BRO )

101.01 -0.44 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2004 4.659 4.726 4.659 4.722 1,099,876 +0.01(+0.31%)
Jul 29, 2004 4.714 4.753 4.684 4.708 942,300 -0.02(-0.33%)
Jul 28, 2004 4.607 4.747 4.604 4.723 1,715,771 +0.13(+2.73%)
Jul 27, 2004 4.570 4.630 4.569 4.598 1,292,118 +0.04(+0.80%)
Jul 26, 2004 4.567 4.609 4.513 4.561 1,990,402 -0.01(-0.12%)
Jul 23, 2004 4.631 4.631 4.553 4.567 2,233,519 -0.07(-1.44%)
Jul 22, 2004 4.688 4.688 4.540 4.633 4,135,679 -0.07(-1.49%)
Jul 21, 2004 4.759 4.782 4.703 4.703 2,013,363 -0.07(-1.40%)
Jul 20, 2004 4.858 4.858 4.743 4.770 2,585,137 -0.09(-1.81%)
Jul 19, 2004 4.917 4.918 4.840 4.858 1,555,494 -0.05(-0.93%)
Jul 16, 2004 4.922 4.941 4.898 4.903 847,305 -0.01(-0.23%)
Jul 15, 2004 4.970 4.970 4.890 4.914 1,908,013 -0.06(-1.12%)
Jul 14, 2004 4.964 4.995 4.929 4.970 2,262,783 -0.02(-0.33%)
Jul 13, 2004 4.859 5.020 4.832 4.987 5,733,043 +0.06(+1.31%)
Jul 12, 2004 4.775 4.953 4.774 4.922 3,058,313 +0.13(+2.71%)
Jul 09, 2004 4.817 4.844 4.743 4.792 2,176,791 -0.01(-0.16%)
Jul 08, 2004 5.020 5.021 4.798 4.800 4,214,917 -0.29(-5.76%)
Jul 07, 2004 4.941 5.103 4.881 5.093 3,133,049 +0.15(+3.10%)
Jul 06, 2004 4.768 4.954 4.713 4.940 3,351,403 +0.17(+3.61%)
Jul 02, 2004 4.764 4.781 4.755 4.768 714,491 +0.02(+0.44%)
Jul 01, 2004 4.809 4.818 4.694 4.747 1,889,554 -0.04(-0.84%)
Jun 30, 2004 4.831 4.833 4.775 4.787 1,356,949 -0.04(-0.92%)
Jun 29, 2004 4.831 4.845 4.791 4.831 690,630 +0.00(+0.05%)
Jun 28, 2004 4.851 4.851 4.809 4.829 722,595 +0.00(+0.00%)
Jun 25, 2004 4.773 4.835 4.773 4.829 804,535 +0.06(+1.16%)
Jun 24, 2004 4.775 4.803 4.750 4.773 1,685,606 +0.01(+0.30%)
Jun 23, 2004 4.764 4.769 4.727 4.759 791,478 +0.01(+0.30%)
Jun 22, 2004 4.750 4.763 4.720 4.744 1,639,684 -0.01(-0.12%)
Jun 21, 2004 4.611 4.787 4.582 4.750 2,187,597 +0.14(+2.96%)
Jun 18, 2004 4.612 4.692 4.611 4.613 1,098,075 +0.00(+0.02%)
Jun 17, 2004 4.600 4.624 4.553 4.612 479,029 +0.04(+0.95%)
Jun 16, 2004 4.587 4.608 4.551 4.569 742,405 -0.01(-0.32%)
Jun 15, 2004 4.541 4.601 4.541 4.583 678,924 +0.05(+1.18%)
Jun 14, 2004 4.548 4.550 4.499 4.530 1,713,520 -0.03(-0.68%)
Jun 10, 2004 4.550 4.604 4.550 4.561 3,286,122 +0.01(+0.27%)
Jun 09, 2004 4.614 4.614 4.529 4.549 1,157,053 -0.05(-1.16%)
Jun 08, 2004 4.519 4.628 4.515 4.602 1,185,417 +0.09(+1.97%)
Jun 07, 2004 4.487 4.519 4.487 4.513 501,540 +0.03(+0.59%)
Jun 04, 2004 4.431 4.500 4.431 4.487 601,487 +0.07(+1.53%)
Jun 03, 2004 4.516 4.516 4.419 4.419 940,500 -0.10(-2.12%)
Jun 02, 2004 4.437 4.548 4.435 4.515 1,173,711 +0.08(+1.88%)
Jun 01, 2004 4.431 4.431 4.397 4.431 1,042,248 -0.01(-0.20%)
May 28, 2004 4.409 4.445 4.393 4.440 362,873 +0.03(+0.73%)
May 27, 2004 4.422 4.426 4.349 4.408 642,007 +0.01(+0.30%)
May 26, 2004 4.365 4.402 4.320 4.395 472,726 +0.03(+0.74%)
May 25, 2004 4.254 4.362 4.231 4.362 473,626 +0.09(+2.05%)
May 24, 2004 4.292 4.298 4.237 4.275 1,109,781 -0.00(-0.03%)
May 21, 2004 4.305 4.310 4.265 4.276 382,683 -0.03(-0.67%)
May 20, 2004 4.260 4.311 4.260 4.305 342,613 +0.05(+1.07%)
May 19, 2004 4.298 4.361 4.251 4.259 771,669 -0.02(-0.57%)
May 18, 2004 4.254 4.285 4.198 4.284 886,024 +0.03(+0.65%)
May 17, 2004 4.287 4.287 4.197 4.256 956,707 -0.04(-1.01%)
May 14, 2004 4.338 4.338 4.282 4.299 560,068 -0.04(-0.90%)
May 13, 2004 4.322 4.340 4.291 4.338 1,318,681 +0.02(+0.39%)
May 12, 2004 4.270 4.337 4.201 4.321 1,049,902 +0.03(+0.80%)
May 11, 2004 4.270 4.298 4.248 4.287 569,072 +0.02(+0.39%)
May 10, 2004 4.270 4.271 4.101 4.270 1,404,222 +0.00(+0.00%)
May 07, 2004 4.377 4.377 4.238 4.270 804,985 -0.11(-2.44%)
May 06, 2004 4.415 4.415 4.353 4.377 479,029 -0.05(-1.05%)
May 05, 2004 4.420 4.440 4.386 4.423 668,119 +0.00(+0.08%)
May 04, 2004 4.388 4.442 4.381 4.420 1,016,136 +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.