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

Brown & Brown (NY: BRO )

83.50 +0.78 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2005 4.575 4.647 4.548 4.644 1,429,126 +0.08(+1.65%)
Apr 28, 2005 4.513 4.585 4.458 4.569 1,693,377 +0.04(+0.94%)
Apr 27, 2005 4.561 4.594 4.505 4.526 1,090,921 -0.03(-0.72%)
Apr 26, 2005 4.547 4.599 4.526 4.559 1,304,772 +0.01(+0.26%)
Apr 25, 2005 4.612 4.644 4.519 4.547 1,658,050 -0.06(-1.40%)
Apr 22, 2005 4.678 4.693 4.586 4.612 2,135,210 -0.08(-1.79%)
Apr 21, 2005 4.767 4.803 4.598 4.696 2,246,375 -0.06(-1.25%)
Apr 20, 2005 4.787 4.814 4.724 4.755 2,461,639 +0.04(+0.92%)
Apr 19, 2005 4.706 4.715 4.629 4.712 1,313,722 +0.01(+0.11%)
Apr 18, 2005 4.688 4.718 4.628 4.707 1,281,691 +0.02(+0.41%)
Apr 15, 2005 4.690 4.717 4.657 4.688 1,374,014 -0.00(-0.05%)
Apr 14, 2005 4.697 4.712 4.644 4.690 749,890 -0.01(-0.27%)
Apr 13, 2005 4.761 4.771 4.685 4.702 885,078 -0.08(-1.62%)
Apr 12, 2005 4.766 4.795 4.708 4.780 1,364,123 +0.00(+0.09%)
Apr 11, 2005 4.828 4.838 4.763 4.776 827,140 -0.04(-0.93%)
Apr 08, 2005 4.854 4.880 4.814 4.820 723,512 -0.05(-1.00%)
Apr 07, 2005 4.888 4.901 4.843 4.869 743,296 -0.01(-0.20%)
Apr 06, 2005 4.937 4.947 4.869 4.879 624,123 -0.05(-0.97%)
Apr 05, 2005 4.907 4.945 4.887 4.926 691,011 +0.01(+0.24%)
Apr 04, 2005 4.896 4.927 4.884 4.915 656,154 +0.01(+0.30%)
Apr 01, 2005 4.919 5.041 4.883 4.900 1,287,815 +0.01(+0.15%)
Mar 31, 2005 4.947 4.948 4.891 4.892 925,116 -0.07(-1.39%)
Mar 30, 2005 4.903 4.969 4.897 4.961 1,167,229 +0.05(+1.02%)
Mar 29, 2005 4.941 4.961 4.907 4.912 1,083,385 -0.03(-0.60%)
Mar 28, 2005 4.916 4.962 4.912 4.941 888,375 +0.03(+0.54%)
Mar 24, 2005 4.973 4.988 4.905 4.915 1,634,969 -0.08(-1.53%)
Mar 23, 2005 5.000 5.016 4.973 4.991 945,842 -0.01(-0.17%)
Mar 22, 2005 4.987 5.024 4.969 5.000 2,385,331 +0.02(+0.32%)
Mar 21, 2005 4.936 5.000 4.935 4.984 1,406,987 +0.04(+0.75%)
Mar 18, 2005 5.005 5.011 4.923 4.947 2,310,436 -0.08(-1.52%)
Mar 17, 2005 5.002 5.046 4.995 5.023 751,774 +0.01(+0.23%)
Mar 16, 2005 5.052 5.052 4.977 5.011 792,284 -0.04(-0.80%)
Mar 15, 2005 5.127 5.152 5.033 5.052 1,098,458 -0.07(-1.37%)
Mar 14, 2005 5.054 5.122 5.048 5.122 937,834 +0.07(+1.34%)
Mar 11, 2005 5.045 5.088 5.017 5.054 877,070 +0.01(+0.29%)
Mar 10, 2005 4.997 5.039 4.971 5.039 517,198 +0.04(+0.83%)
Mar 09, 2005 5.069 5.069 4.981 4.997 447,485 -0.07(-1.38%)
Mar 08, 2005 5.085 5.085 5.043 5.068 859,171 -0.01(-0.10%)
Mar 07, 2005 5.028 5.089 5.017 5.073 794,168 +0.04(+0.82%)
Mar 04, 2005 5.023 5.062 5.006 5.031 708,439 +0.03(+0.62%)
Mar 03, 2005 5.004 5.023 4.976 5.001 920,406 -0.00(-0.08%)
Mar 02, 2005 4.941 5.023 4.931 5.005 1,504,021 +0.05(+1.09%)
Mar 01, 2005 4.925 4.985 4.915 4.951 977,872 +0.03(+0.52%)
Feb 28, 2005 4.964 4.970 4.914 4.925 903,448 -0.06(-1.19%)
Feb 25, 2005 4.945 4.986 4.945 4.985 583,614 +0.02(+0.49%)
Feb 24, 2005 4.936 4.982 4.932 4.960 1,240,240 +0.02(+0.34%)
Feb 23, 2005 4.921 4.965 4.921 4.943 918,522 +0.02(+0.45%)
Feb 22, 2005 4.968 4.989 4.920 4.921 1,521,920 -0.10(-1.93%)
Feb 18, 2005 5.000 5.027 4.983 5.018 907,688 +0.04(+0.79%)
Feb 17, 2005 5.021 5.021 4.949 4.978 1,340,100 -0.05(-0.99%)
Feb 16, 2005 5.038 5.054 5.003 5.028 1,623,664 -0.01(-0.19%)
Feb 15, 2005 4.943 5.042 4.931 5.038 1,861,067 +0.11(+2.17%)
Feb 14, 2005 4.975 4.978 4.905 4.931 2,266,158 -0.07(-1.42%)
Feb 11, 2005 4.798 5.004 4.787 5.002 6,432,951 +0.38(+8.32%)
Feb 10, 2005 4.645 4.645 4.576 4.617 1,121,067 -0.03(-0.69%)
Feb 09, 2005 4.599 4.652 4.599 4.649 950,552 +0.05(+1.08%)
Feb 08, 2005 4.633 4.633 4.563 4.599 922,290 -0.04(-0.96%)
Feb 07, 2005 4.668 4.669 4.637 4.644 1,032,041 -0.02(-0.52%)
Feb 04, 2005 4.602 4.669 4.591 4.668 634,015 +0.07(+1.45%)
Feb 03, 2005 4.617 4.617 4.539 4.602 1,127,191 -0.03(-0.57%)
Feb 02, 2005 4.633 4.640 4.588 4.628 644,378 +0.01(+0.11%)
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.