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

Brown & Brown (NY: BRO )

84.98 +0.17 (+0.21%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 9, 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 (%)
Dec 31, 2010 10.36 10.40 10.30 10.33 767,338 -0.08(-0.75%)
Dec 30, 2010 10.39 10.48 10.36 10.40 500,208 -0.03(-0.29%)
Dec 29, 2010 10.43 10.44 10.36 10.43 494,043 +0.03(+0.25%)
Dec 28, 2010 10.41 10.42 10.26 10.41 746,709 -0.01(-0.12%)
Dec 27, 2010 10.34 10.45 10.32 10.42 556,967 +0.04(+0.37%)
Dec 23, 2010 10.41 10.46 10.35 10.38 900,604 -0.06(-0.54%)
Dec 22, 2010 10.40 10.52 10.38 10.44 1,005,600 +0.04(+0.41%)
Dec 21, 2010 10.34 10.40 10.29 10.40 860,213 +0.07(+0.71%)
Dec 20, 2010 10.34 10.35 10.27 10.32 1,284,640 -0.01(-0.08%)
Dec 17, 2010 10.33 10.34 10.30 10.33 1,523,896 +0.02(+0.21%)
Dec 16, 2010 10.29 10.38 10.26 10.31 1,346,664 +0.02(+0.17%)
Dec 15, 2010 10.36 10.40 10.29 10.29 1,042,152 -0.09(-0.83%)
Dec 14, 2010 10.31 10.45 10.30 10.38 1,085,805 +0.09(+0.88%)
Dec 13, 2010 10.28 10.32 10.23 10.29 899,301 +0.05(+0.51%)
Dec 10, 2010 10.17 10.27 10.14 10.24 785,623 +0.10(+0.98%)
Dec 09, 2010 10.18 10.18 10.07 10.14 1,127,416 +0.02(+0.17%)
Dec 08, 2010 9.994 10.14 9.981 10.12 1,540,287 +0.16(+1.56%)
Dec 07, 2010 10.01 10.09 9.942 9.964 1,845,551 -0.02(-0.17%)
Dec 06, 2010 10.05 10.07 9.951 9.981 1,936,147 -0.13(-1.28%)
Dec 03, 2010 10.25 10.28 10.02 10.11 2,828,267 -0.16(-1.51%)
Dec 02, 2010 10.15 10.27 10.15 10.27 1,216,604 +0.14(+1.36%)
Dec 01, 2010 9.985 10.14 9.964 10.13 1,714,381 +0.26(+2.67%)
Nov 30, 2010 9.813 9.890 9.787 9.865 1,478,528 -0.02(-0.22%)
Nov 29, 2010 9.783 9.903 9.731 9.886 1,549,992 +0.09(+0.88%)
Nov 26, 2010 9.852 9.886 9.800 9.800 685,374 -0.15(-1.47%)
Nov 24, 2010 9.821 9.947 9.947 9.947 1,057,887 +0.19(+1.99%)
Nov 23, 2010 9.653 9.774 9.632 9.752 2,133,192 +0.03(+0.31%)
Nov 22, 2010 9.692 9.765 9.662 9.722 1,212,116 +0.00(+0.04%)
Nov 19, 2010 9.804 9.804 9.705 9.718 921,815 -0.12(-1.23%)
Nov 18, 2010 9.804 9.878 9.774 9.839 932,186 +0.16(+1.65%)
Nov 17, 2010 9.692 9.748 9.636 9.679 772,824 +0.02(+0.22%)
Nov 16, 2010 9.791 9.830 9.632 9.658 1,360,667 -0.20(-2.06%)
Nov 15, 2010 9.752 9.916 9.744 9.860 1,311,496 +0.13(+1.33%)
Nov 12, 2010 9.744 9.796 9.727 9.731 902,308 -0.09(-0.92%)
Nov 11, 2010 9.804 9.860 9.774 9.821 682,144 -0.06(-0.57%)
Nov 10, 2010 9.774 9.878 9.744 9.878 901,803 +0.09(+0.93%)
Nov 09, 2010 9.942 9.951 9.783 9.787 940,708 -0.15(-1.48%)
Nov 08, 2010 9.908 9.934 9.826 9.934 1,291,720 +0.00(+0.00%)
Nov 05, 2010 9.873 10.02 9.865 9.934 1,060,690 +0.02(+0.22%)
Nov 04, 2010 9.748 9.916 9.718 9.912 1,441,684 +0.22(+2.32%)
Nov 03, 2010 9.597 9.709 9.545 9.688 1,777,112 +0.11(+1.13%)
Nov 02, 2010 9.666 9.696 9.567 9.580 1,392,536 -0.01(-0.09%)
Nov 01, 2010 9.614 9.658 9.554 9.589 1,340,200 +0.01(+0.09%)
Oct 29, 2010 9.606 9.631 9.558 9.580 1,628,086 -0.03(-0.31%)
Oct 28, 2010 9.657 9.692 9.558 9.610 1,093,160 +0.01(+0.09%)
Oct 27, 2010 9.498 9.606 9.498 9.601 1,320,269 +0.12(+1.22%)
Oct 25, 2010 9.515 9.593 9.438 9.485 1,247,119 -0.01(-0.09%)
Oct 22, 2010 9.365 9.494 9.339 9.494 1,569,878 +0.15(+1.56%)
Oct 21, 2010 9.369 9.451 9.326 9.348 1,376,062 +0.00(+0.05%)
Oct 20, 2010 9.305 9.348 9.279 9.344 1,518,099 +0.10(+1.12%)
Oct 19, 2010 9.219 9.344 8.995 9.240 4,640,243 +0.33(+3.71%)
Oct 18, 2010 8.927 8.948 8.798 8.909 2,082,207 -0.00(-0.05%)
Oct 15, 2010 8.918 8.944 8.854 8.914 1,254,939 +0.06(+0.63%)
Oct 14, 2010 8.944 9.025 8.819 8.858 1,825,660 -0.03(-0.39%)
Oct 13, 2010 8.823 8.931 8.789 8.892 1,111,113 +0.09(+1.07%)
Oct 12, 2010 8.716 8.811 8.656 8.798 632,429 +0.06(+0.74%)
Oct 11, 2010 8.707 8.811 8.690 8.733 734,373 +0.00(+0.05%)
Oct 08, 2010 8.729 8.785 8.643 8.729 936,297 -0.06(-0.64%)
Oct 07, 2010 8.798 8.806 8.720 8.785 13,744 +0.03(+0.34%)
Oct 06, 2010 8.725 8.759 8.617 8.755 958,150 +0.04(+0.49%)
Oct 05, 2010 8.660 8.720 8.566 8.712 1,428 +0.13(+1.55%)
Oct 04, 2010 8.652 8.703 8.544 8.578 930,729 -0.09(-1.04%)
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.