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

Brown & Brown (NY: BRO )

83.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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, 2005 4.936 5.039 4.936 5.039 1,530,870 +0.11(+2.15%)
Aug 30, 2005 4.936 4.967 4.902 4.933 1,685,841 -0.03(-0.60%)
Aug 29, 2005 4.822 4.978 4.824 4.962 2,430,550 +0.14(+2.91%)
Aug 26, 2005 4.862 4.862 4.750 4.822 1,287,344 -0.02(-0.44%)
Aug 25, 2005 4.763 4.847 4.750 4.844 1,754,612 +0.09(+1.94%)
Aug 24, 2005 4.745 4.778 4.734 4.751 1,644,390 +0.02(+0.36%)
Aug 23, 2005 4.750 4.750 4.708 4.734 1,145,090 +0.00(+0.00%)
Aug 22, 2005 4.702 4.734 4.698 4.734 707,968 +0.02(+0.50%)
Aug 19, 2005 4.658 4.712 4.639 4.711 1,806,897 +0.05(+1.14%)
Aug 18, 2005 4.652 4.660 4.607 4.658 397,084 +0.01(+0.16%)
Aug 17, 2005 4.681 4.681 4.633 4.650 1,107,407 -0.01(-0.25%)
Aug 16, 2005 4.617 4.666 4.611 4.662 1,110,705 +0.03(+0.60%)
Aug 15, 2005 4.609 4.649 4.592 4.634 521,908 +0.02(+0.48%)
Aug 12, 2005 4.591 4.613 4.544 4.612 1,044,759 +0.01(+0.12%)
Aug 11, 2005 4.567 4.614 4.550 4.607 1,082,913 +0.04(+0.88%)
Aug 10, 2005 4.554 4.574 4.539 4.567 2,114,955 +0.02(+0.51%)
Aug 09, 2005 4.543 4.554 4.523 4.543 1,371,659 +0.00(+0.00%)
Aug 08, 2005 4.564 4.574 4.525 4.543 1,060,775 -0.02(-0.47%)
Aug 05, 2005 4.607 4.607 4.554 4.564 857,758 -0.05(-1.04%)
Aug 04, 2005 4.660 4.662 4.605 4.612 636,841 -0.05(-1.12%)
Aug 03, 2005 4.640 4.684 4.640 4.664 1,215,746 +0.00(+0.07%)
Aug 02, 2005 4.602 4.683 4.592 4.661 1,354,702 +0.07(+1.55%)
Aug 01, 2005 4.586 4.596 4.553 4.590 919,464 -0.01(-0.18%)
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%)
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.