Skip to main content

Brown & Brown (NY: BRO )

87.54 +0.28 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 14.82 14.92 14.75 14.75 1,672,278 -0.00(-0.03%)
Jul 30, 2013 14.73 14.85 14.67 14.75 1,242,747 +0.11(+0.73%)
Jul 29, 2013 14.75 14.80 14.56 14.64 2,204,002 -0.11(-0.73%)
Jul 26, 2013 14.83 14.89 14.71 14.75 1,593,482 -0.13(-0.90%)
Jul 25, 2013 14.86 14.94 14.79 14.88 2,021,888 +0.00(+0.00%)
Jul 24, 2013 15.04 15.04 14.86 14.88 2,238,448 -0.13(-0.86%)
Jul 23, 2013 15.23 15.25 15.01 15.01 1,449,519 -0.20(-1.32%)
Jul 22, 2013 15.23 15.30 15.17 15.21 1,830,010 -0.04(-0.23%)
Jul 19, 2013 15.02 15.27 14.99 15.25 2,104,141 +0.21(+1.43%)
Jul 18, 2013 15.06 15.23 15.02 15.04 1,637,103 -0.00(-0.03%)
Jul 17, 2013 15.07 15.16 14.98 15.04 1,519,675 +0.03(+0.21%)
Jul 16, 2013 15.38 15.70 14.82 15.01 3,243,352 -0.09(-0.62%)
Jul 15, 2013 15.15 15.24 14.97 15.10 2,871,841 +0.01(+0.09%)
Jul 12, 2013 14.94 15.10 14.92 15.09 1,927,898 +0.10(+0.66%)
Jul 11, 2013 14.88 15.00 14.87 14.99 2,245,934 +0.31(+2.10%)
Jul 10, 2013 14.63 14.71 14.47 14.68 1,910,771 +0.02(+0.15%)
Jul 09, 2013 14.63 14.73 14.54 14.66 1,149,112 +0.13(+0.86%)
Jul 08, 2013 14.66 14.79 14.53 14.54 1,928,298 -0.12(-0.82%)
Jul 05, 2013 14.48 14.66 14.45 14.66 903,988 +0.29(+1.99%)
Jul 03, 2013 14.44 14.50 14.36 14.37 969,878 -0.13(-0.86%)
Jul 02, 2013 14.58 14.71 14.42 14.49 1,437,536 -0.09(-0.64%)
Jul 01, 2013 14.49 14.66 14.45 14.59 1,355,707 +0.18(+1.24%)
Jun 28, 2013 14.40 14.48 14.23 14.41 3,002,772 +0.01(+0.09%)
Jun 27, 2013 14.14 14.48 14.07 14.40 1,404,123 +0.39(+2.81%)
Jun 26, 2013 14.05 14.07 13.93 14.00 1,964,147 +0.07(+0.51%)
Jun 25, 2013 13.95 13.95 13.73 13.93 1,892,957 +0.12(+0.84%)
Jun 24, 2013 13.91 13.96 13.74 13.82 2,639,053 -0.27(-1.93%)
Jun 21, 2013 14.18 14.24 14.03 14.09 2,344,404 -0.05(-0.35%)
Jun 20, 2013 14.33 14.39 14.11 14.14 1,991,331 -0.30(-2.07%)
Jun 19, 2013 14.54 14.57 14.17 14.44 4,075,003 -0.38(-2.53%)
Jun 18, 2013 14.75 14.86 14.71 14.81 995,793 +0.17(+1.13%)
Jun 17, 2013 14.55 14.71 14.54 14.65 1,096,338 +0.17(+1.17%)
Jun 14, 2013 14.57 14.63 14.42 14.48 1,583,320 -0.09(-0.61%)
Jun 13, 2013 14.37 14.59 14.30 14.57 1,528,297 +0.19(+1.31%)
Jun 12, 2013 14.42 14.47 14.29 14.38 1,075,444 +0.01(+0.06%)
Jun 11, 2013 14.28 14.45 14.21 14.37 1,044,155 +0.01(+0.09%)
Jun 10, 2013 14.48 14.48 14.33 14.36 694,004 -0.07(-0.50%)
Jun 07, 2013 14.28 14.44 14.20 14.43 734,148 +0.23(+1.64%)
Jun 06, 2013 14.02 14.20 13.99 14.20 820,500 +0.16(+1.11%)
Jun 05, 2013 14.12 14.17 14.02 14.04 1,072,450 -0.14(-0.98%)
Jun 04, 2013 14.25 14.37 14.09 14.18 1,031,042 -0.09(-0.66%)
Jun 03, 2013 14.42 14.42 14.17 14.27 1,486,513 -0.15(-1.05%)
May 31, 2013 14.56 14.67 14.42 14.42 1,267,606 -0.16(-1.10%)
May 30, 2013 14.46 14.61 14.41 14.58 1,068,291 +0.16(+1.12%)
May 29, 2013 14.48 14.56 14.39 14.42 1,608,380 -0.15(-1.04%)
May 28, 2013 14.67 14.75 14.56 14.58 1,285,668 +0.03(+0.22%)
May 24, 2013 14.64 14.64 14.48 14.54 983,503 -0.16(-1.06%)
May 23, 2013 14.56 14.73 14.51 14.70 2,196,178 +0.09(+0.61%)
May 22, 2013 14.61 14.74 14.44 14.61 4,596,901 +0.15(+1.02%)
May 21, 2013 14.35 14.54 14.19 14.46 3,287,179 +0.14(+0.97%)
May 20, 2013 14.43 14.45 14.31 14.33 1,407,399 -0.12(-0.84%)
May 17, 2013 14.55 14.58 14.40 14.45 1,360,911 -0.04(-0.31%)
May 16, 2013 14.63 14.68 14.45 14.49 925,482 -0.17(-1.16%)
May 15, 2013 14.52 14.70 14.48 14.66 1,207,209 +0.29(+1.99%)
May 13, 2013 14.25 14.41 14.21 14.37 1,069,063 +0.13(+0.94%)
May 10, 2013 14.24 14.29 14.21 14.24 1,136,024 +0.00(+0.00%)
May 09, 2013 14.26 14.33 14.21 14.24 1,447,243 +0.01(+0.06%)
May 08, 2013 14.08 14.23 14.05 14.23 1,407,945 +0.13(+0.89%)
May 07, 2013 14.15 14.17 14.07 14.11 1,054,084 -0.02(-0.16%)
May 06, 2013 14.06 14.18 14.05 14.13 874,384 +0.07(+0.51%)
May 03, 2013 14.02 14.13 14.02 14.06 1,090,420 +0.11(+0.80%)
May 02, 2013 13.82 14.04 13.75 13.95 2,508,136 +0.17(+1.27%)
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.