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

Brown & Brown (NY: BRO )

81.46 -0.82 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.944 5.047 4.944 5.047 1,528,468 +0.11(+2.15%)
Aug 30, 2005 4.944 4.975 4.910 4.940 1,683,196 -0.03(-0.60%)
Aug 29, 2005 4.830 4.986 4.832 4.970 2,426,737 +0.14(+2.91%)
Aug 26, 2005 4.869 4.869 4.758 4.830 1,285,324 -0.02(-0.44%)
Aug 25, 2005 4.770 4.854 4.758 4.851 1,751,859 +0.09(+1.94%)
Aug 24, 2005 4.752 4.785 4.742 4.759 1,641,809 +0.02(+0.36%)
Aug 23, 2005 4.758 4.758 4.715 4.742 1,143,294 +0.00(+0.00%)
Aug 22, 2005 4.710 4.742 4.706 4.742 706,857 +0.02(+0.50%)
Aug 19, 2005 4.665 4.719 4.646 4.718 1,804,062 +0.05(+1.14%)
Aug 18, 2005 4.660 4.667 4.614 4.665 396,461 +0.01(+0.16%)
Aug 17, 2005 4.689 4.689 4.641 4.658 1,105,670 -0.01(-0.25%)
Aug 16, 2005 4.625 4.674 4.618 4.669 1,108,962 +0.03(+0.60%)
Aug 15, 2005 4.616 4.657 4.599 4.642 521,090 +0.02(+0.48%)
Aug 12, 2005 4.598 4.620 4.551 4.619 1,043,120 +0.01(+0.12%)
Aug 11, 2005 4.574 4.622 4.557 4.614 1,081,214 +0.04(+0.88%)
Aug 10, 2005 4.561 4.581 4.546 4.574 2,111,637 +0.02(+0.51%)
Aug 09, 2005 4.550 4.561 4.530 4.550 1,369,507 +0.00(+0.00%)
Aug 08, 2005 4.572 4.581 4.532 4.550 1,059,110 -0.02(-0.47%)
Aug 05, 2005 4.614 4.614 4.561 4.572 856,412 -0.05(-1.04%)
Aug 04, 2005 4.667 4.669 4.612 4.619 635,842 -0.05(-1.12%)
Aug 03, 2005 4.647 4.692 4.647 4.672 1,213,838 +0.00(+0.07%)
Aug 02, 2005 4.609 4.691 4.599 4.668 1,352,576 +0.07(+1.55%)
Aug 01, 2005 4.593 4.603 4.560 4.597 918,021 -0.01(-0.18%)
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%)
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.