Skip to main content

Brown & Brown (NY: BRO )

87.90 +0.64 (+0.73%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.650 8.675 8.556 8.603 3,150,528 -0.05(-0.54%)
Apr 29, 2010 8.522 8.650 8.487 8.650 2,428,255 +0.19(+2.22%)
Apr 28, 2010 8.440 8.551 8.368 8.462 3,449,042 +0.05(+0.56%)
Apr 27, 2010 8.428 8.487 8.372 8.415 3,801,371 -0.06(-0.76%)
Apr 26, 2010 8.534 8.568 8.462 8.479 2,235,809 -0.08(-0.90%)
Apr 23, 2010 8.470 8.564 8.406 8.556 2,551,959 +0.10(+1.21%)
Apr 22, 2010 8.282 8.457 8.261 8.453 3,760,733 +0.14(+1.70%)
Apr 21, 2010 8.334 8.334 8.240 8.312 53,764 -0.03(-0.41%)
Apr 20, 2010 8.069 8.389 7.992 8.346 330 +0.27(+3.39%)
Apr 19, 2010 7.911 8.099 7.877 8.073 2,015,860 +0.13(+1.67%)
Apr 16, 2010 8.030 8.060 7.928 7.941 1,826,291 -0.11(-1.38%)
Apr 15, 2010 8.000 8.154 7.992 8.052 1,628,561 +0.03(+0.32%)
Apr 14, 2010 7.983 8.043 7.949 8.026 2,125,380 +0.09(+1.13%)
Apr 13, 2010 7.864 7.953 7.851 7.936 1,095,461 +0.07(+0.92%)
Apr 12, 2010 7.774 7.872 7.757 7.864 1,410,728 +0.05(+0.60%)
Apr 09, 2010 7.727 7.817 7.697 7.817 1,146,683 +0.09(+1.10%)
Apr 08, 2010 7.680 7.731 7.654 7.731 1,300,067 +0.05(+0.61%)
Apr 07, 2010 7.620 7.684 7.595 7.684 1,336,223 +0.03(+0.45%)
Apr 06, 2010 7.539 7.650 7.539 7.650 1,154,982 +0.09(+1.19%)
Apr 05, 2010 7.578 7.616 7.543 7.560 1,098,177 -0.01(-0.17%)
Apr 01, 2010 7.659 7.573 7.573 7.573 943,711 -0.08(-1.06%)
Mar 31, 2010 7.654 7.714 7.625 7.654 1,127,162 -0.03(-0.33%)
Mar 30, 2010 7.633 7.689 7.573 7.680 1,168,128 +0.06(+0.84%)
Mar 29, 2010 7.620 7.646 7.569 7.616 1,645,944 +0.01(+0.11%)
Mar 26, 2010 7.629 7.676 7.595 7.607 1,277,007 -0.02(-0.28%)
Mar 25, 2010 7.689 7.731 7.629 7.629 1,249,171 -0.04(-0.56%)
Mar 24, 2010 7.663 7.718 7.637 7.671 873,821 -0.02(-0.22%)
Mar 23, 2010 7.659 7.689 7.590 7.689 1,041,231 +0.04(+0.50%)
Mar 22, 2010 7.659 7.714 7.607 7.650 797,383 -0.03(-0.39%)
Mar 19, 2010 7.659 7.684 7.501 7.680 2,069,743 +0.02(+0.28%)
Mar 18, 2010 7.620 7.667 7.582 7.659 1,106,963 +0.02(+0.28%)
Mar 17, 2010 7.612 7.659 7.509 7.637 819,645 +0.06(+0.79%)
Mar 16, 2010 7.548 7.586 7.526 7.578 537,845 +0.02(+0.23%)
Mar 15, 2010 7.533 7.573 7.522 7.560 1,449,986 +0.01(+0.17%)
Mar 12, 2010 7.565 7.599 7.484 7.548 1,608,394 -0.00(-0.06%)
Mar 11, 2010 7.454 7.573 7.432 7.552 1,835,360 +0.06(+0.74%)
Mar 10, 2010 7.424 7.496 7.351 7.496 1,734,118 +0.05(+0.63%)
Mar 09, 2010 7.360 7.475 7.326 7.449 1,757,984 +0.06(+0.75%)
Mar 08, 2010 7.390 7.441 7.360 7.394 1,186,585 -0.02(-0.29%)
Mar 05, 2010 7.360 7.428 7.321 7.415 2,481,331 +0.08(+1.05%)
Mar 04, 2010 7.317 7.360 7.240 7.338 1,760,402 +0.04(+0.59%)
Mar 03, 2010 7.236 7.308 7.206 7.296 1,717,421 +0.07(+0.95%)
Mar 02, 2010 7.189 7.227 7.146 7.227 881,685 +0.03(+0.48%)
Mar 01, 2010 7.176 7.266 7.150 7.193 1,588,265 +0.03(+0.36%)
Feb 26, 2010 7.210 7.236 7.108 7.167 2,697,771 -0.05(-0.65%)
Feb 25, 2010 7.185 7.249 7.172 7.214 1,452,309 -0.03(-0.35%)
Feb 24, 2010 7.185 7.249 7.159 7.240 1,513,485 +0.06(+0.77%)
Feb 23, 2010 7.146 7.240 7.120 7.185 2,194,163 +0.03(+0.42%)
Feb 22, 2010 7.155 7.167 7.116 7.155 3,320,008 +0.01(+0.18%)
Feb 19, 2010 7.112 7.176 7.005 7.142 6,027,238 +0.09(+1.33%)
Feb 18, 2010 7.048 7.082 7.018 7.048 3,145,996 -0.02(-0.24%)
Feb 17, 2010 7.065 7.112 6.971 7.065 4,754,871 -0.01(-0.12%)
Feb 16, 2010 7.496 7.496 7.044 7.073 6,006,683 -0.49(-6.44%)
Feb 12, 2010 7.509 7.560 7.560 7.560 1,539,998 +0.00(+0.06%)
Feb 11, 2010 7.552 7.584 7.509 7.556 1,933,475 +0.00(+0.00%)
Feb 10, 2010 7.556 7.573 7.509 7.556 1,613,360 -0.03(-0.34%)
Feb 09, 2010 7.633 7.654 7.560 7.582 1,847,757 -0.00(-0.06%)
Feb 08, 2010 7.586 7.676 7.522 7.586 2,081,250 +0.00(+0.00%)
Feb 05, 2010 7.612 7.667 7.543 7.586 2,561,044 -0.04(-0.50%)
Feb 04, 2010 7.599 7.693 7.539 7.625 2,086,784 +0.00(+0.06%)
Feb 03, 2010 7.565 7.637 7.539 7.620 1,638,853 +0.04(+0.51%)
Feb 02, 2010 7.513 7.583 7.509 7.582 1,036,350 +0.06(+0.75%)
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.