Skip to main content

Brown & Brown (NY: BRO )

101.01 -0.44 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 11.42 11.48 11.12 11.17 1,931,424 -0.23(-1.99%)
Jun 28, 2007 11.48 11.54 11.39 11.39 1,290,317 -0.11(-0.93%)
Jun 27, 2007 11.44 11.54 11.42 11.50 1,569,901 +0.01(+0.08%)
Jun 26, 2007 11.51 11.55 11.48 11.49 1,806,264 -0.01(-0.12%)
Jun 25, 2007 11.47 11.54 11.44 11.51 1,273,659 +0.03(+0.23%)
Jun 22, 2007 11.48 11.53 11.43 11.48 1,755,615 -0.03(-0.27%)
Jun 21, 2007 11.42 11.55 11.42 11.51 1,037,296 +0.08(+0.66%)
Jun 20, 2007 11.48 11.52 11.41 11.43 1,242,594 -0.05(-0.46%)
Jun 19, 2007 11.44 11.53 11.44 11.49 798,232 +0.02(+0.15%)
Jun 18, 2007 11.41 11.52 11.37 11.47 905,833 +0.10(+0.86%)
Jun 15, 2007 11.46 11.53 11.36 11.37 1,422,906 -0.05(-0.43%)
Jun 14, 2007 11.43 11.49 11.39 11.42 789,452 -0.04(-0.35%)
Jun 13, 2007 11.50 11.55 11.40 11.46 1,659,269 -0.00(-0.04%)
Jun 12, 2007 11.49 11.57 11.47 11.47 2,100,930 -0.06(-0.54%)
Jun 11, 2007 11.41 11.53 11.39 11.53 1,882,801 +0.11(+0.97%)
Jun 08, 2007 11.39 11.47 11.36 11.42 1,406,248 +0.03(+0.23%)
Jun 07, 2007 11.53 11.51 11.39 11.39 1,752,463 -0.14(-1.19%)
Jun 06, 2007 11.49 11.56 11.49 11.53 1,295,269 +0.00(+0.00%)
Jun 05, 2007 11.48 11.55 11.46 11.53 771,669 -0.01(-0.12%)
Jun 04, 2007 11.47 11.55 11.43 11.54 1,439,563 +0.01(+0.12%)
Jun 01, 2007 11.59 11.59 11.45 11.53 1,453,070 -0.05(-0.42%)
May 31, 2007 11.70 11.70 11.45 11.58 1,220,759 +0.12(+1.01%)
May 30, 2007 11.35 11.46 11.33 11.46 2,177,016 +0.08(+0.70%)
May 29, 2007 11.42 11.46 11.35 11.38 1,128,014 -0.01(-0.08%)
May 25, 2007 11.39 11.48 11.38 11.39 652,249 -0.05(-0.47%)
May 24, 2007 11.39 11.46 11.35 11.44 1,586,109 +0.01(+0.08%)
May 23, 2007 11.45 11.48 11.38 11.43 1,316,880 -0.00(-0.04%)
May 22, 2007 11.41 11.45 11.32 11.44 1,447,892 +0.01(+0.08%)
May 21, 2007 11.35 11.44 11.35 11.43 1,082,092 +0.06(+0.55%)
May 18, 2007 11.37 11.43 11.33 11.37 635,929 +0.00(+0.00%)
May 17, 2007 11.34 11.40 11.18 11.37 1,783,078 +0.03(+0.27%)
May 16, 2007 11.35 11.41 11.28 11.34 1,218,508 +0.00(+0.04%)
May 15, 2007 11.39 11.45 11.29 11.33 2,046,679 -0.13(-1.12%)
May 14, 2007 11.53 11.54 11.41 11.46 1,692,810 -0.04(-0.39%)
May 11, 2007 11.57 11.57 11.42 11.51 1,284,914 -0.01(-0.08%)
May 10, 2007 11.53 11.54 11.42 11.51 1,441,364 -0.03(-0.23%)
May 09, 2007 11.57 11.63 11.52 11.54 2,587,388 -0.08(-0.65%)
May 08, 2007 11.58 11.64 11.55 11.62 1,051,703 -0.03(-0.27%)
May 07, 2007 11.71 11.83 11.63 11.65 1,184,742 -0.08(-0.72%)
May 04, 2007 11.74 11.79 11.65 11.73 1,343,442 +0.00(+0.00%)
May 03, 2007 11.75 11.79 11.59 11.73 1,913,190 +0.00(+0.00%)
May 02, 2007 11.38 11.79 11.31 11.73 3,164,733 +0.32(+2.76%)
May 01, 2007 11.36 11.44 11.21 11.42 2,000,899 -0.02(-0.19%)
Apr 30, 2007 11.55 11.61 11.41 11.44 2,212,583 -0.13(-1.11%)
Apr 27, 2007 11.62 11.67 11.55 11.57 2,406,626 -0.09(-0.76%)
Apr 26, 2007 11.71 11.71 11.55 11.66 2,561,726 -0.02(-0.19%)
Apr 25, 2007 11.63 11.78 11.48 11.68 5,099,815 +0.05(+0.46%)
Apr 24, 2007 11.75 11.96 11.41 11.63 5,482,949 -0.87(-6.93%)
Apr 23, 2007 12.58 12.70 12.43 12.49 1,159,755 -0.16(-1.23%)
Apr 20, 2007 12.61 12.66 12.52 12.65 1,171,235 +0.14(+1.14%)
Apr 19, 2007 12.50 12.58 12.44 12.51 816,015 -0.09(-0.74%)
Apr 18, 2007 12.44 12.65 12.44 12.60 1,131,841 +0.12(+0.96%)
Apr 17, 2007 12.58 12.63 12.45 12.48 1,250,698 -0.04(-0.32%)
Apr 16, 2007 12.39 12.64 12.19 12.52 2,103,519 +0.52(+4.29%)
Apr 13, 2007 12.02 12.05 11.93 12.00 849,331 -0.01(-0.11%)
Apr 12, 2007 11.99 12.04 11.98 12.02 809,262 +0.02(+0.15%)
Apr 11, 2007 12.04 12.05 11.90 12.00 1,632,931 -0.06(-0.52%)
Apr 10, 2007 12.07 12.12 12.04 12.06 567,946 +0.00(+0.00%)
Apr 09, 2007 12.07 12.11 12.05 12.06 866,664 -0.02(-0.15%)
Apr 05, 2007 12.04 12.12 11.98 12.08 805,435 +0.05(+0.41%)
Apr 04, 2007 12.10 12.17 11.95 12.03 1,503,944 -0.05(-0.40%)
Apr 03, 2007 11.87 12.10 11.87 12.08 1,860,740 +0.24(+2.03%)
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.