Indicators

Brown & Brown (NY: BRO )

83.50 +0.78 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.970	8.190	7.842	8.186	2,823,546	+0.20(+2.55%)
May 28, 2009	7.923	8.080	7.855	7.982	2,443,961	+0.12(+1.51%)
May 27, 2009	8.042	8.063	7.855	7.864	2,067,562	-0.19(-2.37%)
May 26, 2009	7.842	8.072	7.787	8.055	2,196,016	+0.17(+2.15%)
May 22, 2009	7.970	8.097	7.859	7.885	2,060,153	-0.09(-1.12%)
May 21, 2009	7.813	7.991	7.791	7.974	1,835,810	+0.12(+1.51%)
May 20, 2009	7.914	8.038	7.834	7.855	2,633,925	-0.03(-0.32%)
May 19, 2009	8.042	8.076	7.859	7.880	1,550,623	-0.19(-2.37%)
May 18, 2009	7.961	8.101	7.779	8.072	2,859,095	+0.16(+1.98%)
May 15, 2009	7.893	7.936	7.728	7.914	2,414,869	-0.02(-0.21%)
May 14, 2009	7.868	8.012	7.830	7.931	2,559,718	+0.08(+0.97%)
May 13, 2009	7.791	8.025	7.791	7.855	2,769,219	-0.07(-0.91%)
May 12, 2009	7.974	8.067	7.851	7.927	2,589,038	-0.04(-0.48%)
May 11, 2009	7.872	8.156	7.711	7.965	2,900,822	-0.14(-1.78%)
May 08, 2009	7.919	8.110	7.783	8.110	3,051,299	+0.34(+4.37%)
May 07, 2009	7.906	7.931	7.723	7.770	3,318,785	-0.03(-0.44%)
May 06, 2009	7.736	7.825	7.621	7.804	4,477,029	+0.08(+1.04%)
May 05, 2009	7.876	7.953	7.698	7.723	3,694,484	-0.17(-2.10%)
May 04, 2009	7.783	7.889	7.753	7.889	4,973,109	-0.16(-1.95%)

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.