Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.982	8.203	7.855	8.199	2,819,115	+0.20(+2.55%)
May 28, 2009	7.935	8.093	7.867	7.995	2,440,126	+0.12(+1.51%)
May 27, 2009	8.054	8.076	7.867	7.876	2,064,318	-0.19(-2.37%)
May 26, 2009	7.855	8.084	7.799	8.067	2,192,571	+0.17(+2.15%)
May 22, 2009	7.982	8.110	7.872	7.897	2,056,920	-0.09(-1.12%)
May 21, 2009	7.825	8.003	7.804	7.986	1,832,929	+0.12(+1.51%)
May 20, 2009	7.927	8.050	7.846	7.867	2,629,792	-0.03(-0.32%)
May 19, 2009	8.054	8.088	7.872	7.893	1,548,189	-0.19(-2.37%)
May 18, 2009	7.974	8.114	7.791	8.084	2,854,609	+0.16(+1.99%)
May 15, 2009	7.906	7.948	7.740	7.927	2,411,080	-0.02(-0.21%)
May 14, 2009	7.880	8.025	7.842	7.944	2,555,702	+0.08(+0.97%)
May 13, 2009	7.804	8.037	7.804	7.867	2,764,874	-0.07(-0.91%)
May 12, 2009	7.986	8.080	7.863	7.940	2,584,975	-0.04(-0.48%)
May 11, 2009	7.884	8.169	7.723	7.978	2,896,270	-0.14(-1.78%)
May 08, 2009	7.931	8.123	7.795	8.123	3,046,511	+0.34(+4.37%)
May 07, 2009	7.918	7.944	7.736	7.782	3,313,577	-0.03(-0.44%)
May 06, 2009	7.748	7.838	7.633	7.816	4,470,004	+0.08(+1.04%)
May 05, 2009	7.889	7.965	7.710	7.736	3,688,687	-0.17(-2.10%)
May 04, 2009	7.795	7.901	7.765	7.901	4,965,306	-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.