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

Brown & Brown (NY: BRO )

82.17 +1.04 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 4.625 4.667 4.601 4.606 1,192,205 -0.03(-0.64%)
Jul 28, 2005 4.635 4.649 4.612 4.635 850,768 -0.01(-0.11%)
Jul 27, 2005 4.566 4.647 4.540 4.641 1,636,636 +0.09(+1.91%)
Jul 26, 2005 4.588 4.591 4.535 4.553 1,054,878 -0.03(-0.58%)
Jul 25, 2005 4.598 4.603 4.557 4.580 1,304,135 -0.00(-0.05%)
Jul 22, 2005 4.589 4.593 4.572 4.582 1,248,640 -0.01(-0.14%)
Jul 21, 2005 4.613 4.629 4.578 4.589 2,787,925 -0.03(-0.71%)
Jul 20, 2005 4.661 4.661 4.619 4.622 2,739,014 -0.05(-1.09%)
Jul 19, 2005 4.667 4.683 4.657 4.673 5,064,167 -0.11(-2.33%)
Jul 18, 2005 4.792 4.821 4.761 4.784 972,575 -0.01(-0.16%)
Jul 15, 2005 4.697 4.801 4.694 4.792 1,212,898 +0.07(+1.55%)
Jul 14, 2005 4.752 4.764 4.712 4.718 573,293 -0.03(-0.65%)
Jul 13, 2005 4.734 4.783 4.731 4.749 560,595 -0.01(-0.11%)
Jul 12, 2005 4.782 4.785 4.713 4.754 883,219 -0.05(-1.11%)
Jul 11, 2005 4.784 4.838 4.784 4.808 599,159 +0.04(+0.76%)
Jul 08, 2005 4.763 4.784 4.747 4.771 694,159 -0.00(-0.02%)
Jul 07, 2005 4.754 4.812 4.729 4.773 954,234 +0.01(+0.13%)
Jul 06, 2005 4.836 4.836 4.746 4.766 1,285,324 -0.07(-1.45%)
Jul 05, 2005 4.778 4.859 4.778 4.836 585,050 +0.04(+0.73%)
Jul 01, 2005 4.769 4.812 4.769 4.801 573,763 +0.02(+0.49%)
Jun 30, 2005 4.744 4.801 4.736 4.778 1,796,537 +0.04(+0.74%)
Jun 29, 2005 4.791 4.800 4.735 4.743 691,337 -0.03(-0.67%)
Jun 28, 2005 4.792 4.817 4.757 4.775 776,932 +0.01(+0.20%)
Jun 27, 2005 4.757 4.773 4.728 4.765 465,594 +0.02(+0.40%)
Jun 24, 2005 4.784 4.816 4.746 4.746 526,263 -0.06(-1.20%)
Jun 23, 2005 4.816 4.851 4.792 4.803 742,130 +0.01(+0.18%)
Jun 22, 2005 4.784 4.811 4.742 4.795 728,021 +0.01(+0.22%)
Jun 21, 2005 4.811 4.825 4.776 4.784 567,179 -0.03(-0.62%)
Jun 20, 2005 4.784 4.834 4.773 4.814 398,342 +0.01(+0.29%)
Jun 17, 2005 4.843 4.846 4.800 4.800 1,518,121 -0.02(-0.38%)
Jun 16, 2005 4.821 4.860 4.803 4.818 1,015,843 -0.02(-0.33%)
Jun 15, 2005 4.843 4.869 4.816 4.834 521,090 -0.03(-0.53%)
Jun 14, 2005 4.875 4.901 4.837 4.860 687,105 -0.01(-0.31%)
Jun 13, 2005 4.915 4.956 4.861 4.875 1,087,798 -0.04(-0.74%)
Jun 10, 2005 4.957 4.959 4.879 4.911 1,066,635 -0.03(-0.67%)
Jun 09, 2005 4.997 4.997 4.878 4.944 2,595,573 +0.16(+3.38%)
Jun 08, 2005 4.821 4.837 4.782 4.782 1,504,012 -0.02(-0.35%)
Jun 07, 2005 4.821 4.826 4.781 4.799 610,446 -0.00(-0.07%)
Jun 06, 2005 4.794 4.805 4.746 4.802 650,892 +0.01(+0.18%)
Jun 03, 2005 4.731 4.816 4.731 4.794 1,341,289 +0.04(+0.83%)
Jun 02, 2005 4.731 4.762 4.724 4.754 846,536 +0.02(+0.49%)
Jun 01, 2005 4.737 4.775 4.695 4.731 846,065 -0.01(-0.13%)
May 31, 2005 4.731 4.748 4.728 4.737 1,930,572 +0.01(+0.27%)
May 27, 2005 4.747 4.768 4.710 4.725 815,026 -0.04(-0.85%)
May 26, 2005 4.740 4.766 4.721 4.765 758,590 +0.03(+0.67%)
May 25, 2005 4.718 4.751 4.695 4.733 1,239,234 +0.02(+0.43%)
May 24, 2005 4.645 4.729 4.634 4.713 998,442 +0.08(+1.74%)
May 23, 2005 4.630 4.657 4.598 4.632 986,214 -0.01(-0.11%)
May 20, 2005 4.645 4.649 4.614 4.637 647,129 -0.01(-0.23%)
May 19, 2005 4.624 4.673 4.609 4.648 1,607,948 +0.03(+0.71%)
May 18, 2005 4.600 4.645 4.588 4.615 1,057,699 +0.01(+0.28%)
May 17, 2005 4.572 4.614 4.551 4.602 873,813 +0.01(+0.21%)
May 16, 2005 4.531 4.595 4.531 4.593 733,664 +0.06(+1.41%)
May 13, 2005 4.577 4.577 4.494 4.529 1,363,393 -0.04(-0.84%)
May 12, 2005 4.647 4.664 4.560 4.567 1,713,765 -0.09(-1.98%)
May 11, 2005 4.652 4.675 4.614 4.660 1,943,741 -0.01(-0.25%)
May 10, 2005 4.717 4.717 4.657 4.672 989,036 -0.07(-1.41%)
May 09, 2005 4.731 4.753 4.710 4.738 958,467 +0.00(+0.07%)
May 06, 2005 4.762 4.775 4.723 4.735 1,638,517 -0.04(-0.80%)
May 05, 2005 4.790 4.811 4.726 4.774 1,846,859 -0.04(-0.88%)
May 04, 2005 4.733 4.831 4.733 4.816 907,204 +0.10(+2.21%)
May 03, 2005 4.742 4.744 4.683 4.712 1,147,526 -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.