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

Brown & Brown (NY: BRO )

84.21 +0.71 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 30, 2005 12.25 12.57 12.20 12.39 2,013,918 +0.20(+1.64%)
Nov 29, 2005 12.35 12.44 12.12 12.19 1,465,631 +6.05(+98.62%)
Nov 28, 2005 6.193 6.193 6.123 6.138 822,901 -0.01(-0.14%)
Nov 25, 2005 6.151 6.157 6.125 6.146 348,096 +0.01(+0.17%)
Nov 23, 2005 6.115 6.171 6.098 6.135 949,139 +0.02(+0.33%)
Nov 22, 2005 6.008 6.133 6.008 6.115 1,071,138 +0.05(+0.79%)
Nov 21, 2005 6.032 6.067 5.937 6.067 1,178,534 +0.01(+0.23%)
Nov 18, 2005 6.029 6.074 6.001 6.054 915,695 +0.02(+0.41%)
Nov 17, 2005 5.963 6.043 5.957 6.029 970,807 +0.08(+1.39%)
Nov 16, 2005 5.986 5.986 5.876 5.946 1,122,481 -0.01(-0.21%)
Nov 15, 2005 6.061 6.076 5.924 5.959 1,463,040 -0.10(-1.68%)
Nov 14, 2005 5.887 6.065 5.887 6.061 3,389,110 +0.16(+2.79%)
Nov 11, 2005 5.926 5.927 5.873 5.897 820,546 -0.01(-0.11%)
Nov 10, 2005 5.843 5.906 5.801 5.903 760,724 +0.07(+1.22%)
Nov 09, 2005 5.863 5.897 5.817 5.832 829,967 -0.03(-0.44%)
Nov 08, 2005 5.710 5.872 5.694 5.857 1,250,132 +0.06(+1.08%)
Nov 07, 2005 5.711 5.828 5.727 5.795 1,321,258 +0.08(+1.47%)
Nov 04, 2005 5.719 5.722 5.589 5.711 2,449,863 -0.01(-0.17%)
Nov 03, 2005 5.453 5.851 5.453 5.720 3,187,036 -0.20(-3.30%)
Nov 02, 2005 5.827 5.932 5.825 5.916 3,419,728 +0.09(+1.53%)
Nov 01, 2005 5.766 5.849 5.712 5.827 1,988,718 +0.06(+1.03%)
Oct 31, 2005 5.636 5.875 5.636 5.767 4,376,404 +0.14(+2.41%)
Oct 28, 2005 5.679 5.701 5.595 5.631 2,675,489 -0.05(-0.82%)
Oct 27, 2005 5.758 5.784 5.646 5.678 1,750,844 -0.09(-1.56%)
Oct 26, 2005 5.659 5.829 5.659 5.768 1,932,193 +0.08(+1.46%)
Oct 25, 2005 5.755 5.768 5.643 5.685 1,942,556 -0.06(-0.96%)
Oct 24, 2005 5.652 5.741 5.623 5.741 1,683,957 +0.15(+2.76%)
Oct 21, 2005 5.552 5.640 5.552 5.587 1,836,102 +0.04(+0.63%)
Oct 20, 2005 5.469 5.562 5.469 5.552 2,539,360 +0.10(+1.81%)
Oct 19, 2005 5.313 5.475 5.312 5.453 2,215,757 +0.13(+2.35%)
Oct 18, 2005 5.201 5.353 5.062 5.328 3,041,485 +0.02(+0.44%)
Oct 17, 2005 5.452 5.465 5.288 5.304 3,926,093 -0.15(-2.71%)
Oct 14, 2005 5.367 5.480 5.388 5.452 2,460,697 +0.08(+1.58%)
Oct 13, 2005 5.350 5.368 5.286 5.367 1,562,429 -0.00(-0.08%)
Oct 12, 2005 5.387 5.430 5.341 5.371 1,462,569 -0.01(-0.20%)
Oct 11, 2005 5.369 5.413 5.363 5.382 1,181,360 +0.02(+0.42%)
Oct 10, 2005 5.334 5.398 5.334 5.359 761,195 +0.03(+0.48%)
Oct 07, 2005 5.366 5.372 5.310 5.334 738,585 -0.03(-0.59%)
Oct 06, 2005 5.356 5.373 5.329 5.366 987,293 +0.01(+0.18%)
Oct 05, 2005 5.361 5.414 5.334 5.356 883,194 -0.01(-0.18%)
Oct 04, 2005 5.282 5.376 5.278 5.366 990,119 +0.08(+1.51%)
Oct 03, 2005 5.272 5.294 5.220 5.286 1,199,731 +0.01(+0.22%)
Sep 30, 2005 5.283 5.276 5.207 5.275 911,927 -0.01(-0.16%)
Sep 29, 2005 5.220 5.283 5.180 5.283 593,506 +0.06(+1.16%)
Sep 28, 2005 5.229 5.265 5.175 5.223 710,323 -0.01(-0.12%)
Sep 27, 2005 5.298 5.306 5.192 5.229 1,901,105 -0.04(-0.83%)
Sep 26, 2005 5.348 5.372 5.244 5.272 1,146,975 -0.06(-1.21%)
Sep 23, 2005 5.337 5.389 5.286 5.337 2,098,940 +0.04(+0.74%)
Sep 22, 2005 5.247 5.329 5.247 5.298 1,642,505 +0.05(+0.95%)
Sep 21, 2005 5.164 5.265 5.150 5.248 1,919,004 +0.06(+1.25%)
Sep 20, 2005 5.212 5.264 5.161 5.183 1,720,698 -0.02(-0.35%)
Sep 19, 2005 5.174 5.208 5.127 5.201 1,295,351 +0.04(+0.80%)
Sep 16, 2005 5.192 5.212 5.129 5.160 2,836,113 -0.03(-0.61%)
Sep 15, 2005 5.176 5.198 5.145 5.192 1,027,331 +0.02(+0.33%)
Sep 14, 2005 5.256 5.263 5.166 5.175 1,095,631 -0.08(-1.61%)
Sep 13, 2005 5.301 5.301 5.248 5.260 1,003,779 -0.03(-0.62%)
Sep 12, 2005 5.197 5.300 5.191 5.293 1,689,138 +0.08(+1.63%)
Sep 09, 2005 5.125 5.264 5.105 5.208 2,046,184 +0.10(+1.93%)
Sep 08, 2005 5.113 5.140 5.083 5.109 1,001,895 +0.00(+0.04%)
Sep 07, 2005 5.117 5.171 5.088 5.107 2,466,349 -0.01(-0.21%)
Sep 06, 2005 5.148 5.230 5.104 5.117 2,665,127 +0.10(+2.03%)
Sep 02, 2005 5.010 5.019 4.966 5.016 990,119 +0.01(+0.23%)
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.