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 (%)
Jul 30, 2004 4.453 4.517 4.453 4.513 1,150,743 +0.01(+0.31%)
Jul 29, 2004 4.506 4.543 4.477 4.500 985,880 -0.01(-0.33%)
Jul 28, 2004 4.403 4.537 4.401 4.515 1,795,121 +0.12(+2.73%)
Jul 27, 2004 4.368 4.425 4.367 4.395 1,351,876 +0.04(+0.80%)
Jul 26, 2004 4.365 4.405 4.314 4.360 2,082,454 -0.01(-0.12%)
Jul 23, 2004 4.426 4.426 4.352 4.365 2,336,814 -0.06(-1.44%)
Jul 22, 2004 4.481 4.481 4.339 4.429 4,326,945 -0.07(-1.49%)
Jul 21, 2004 4.548 4.571 4.495 4.495 2,106,477 -0.06(-1.40%)
Jul 20, 2004 4.643 4.643 4.534 4.559 2,704,694 -0.08(-1.81%)
Jul 19, 2004 4.699 4.700 4.626 4.643 1,627,432 -0.04(-0.93%)
Jul 16, 2004 4.705 4.723 4.681 4.686 886,491 -0.01(-0.23%)
Jul 15, 2004 4.750 4.750 4.674 4.697 1,996,254 -0.05(-1.12%)
Jul 14, 2004 4.745 4.775 4.711 4.750 2,367,431 -0.02(-0.33%)
Jul 13, 2004 4.644 4.798 4.619 4.766 5,998,184 +0.06(+1.31%)
Jul 12, 2004 4.564 4.734 4.563 4.705 3,199,754 +0.12(+2.71%)
Jul 09, 2004 4.604 4.630 4.534 4.580 2,277,463 -0.01(-0.16%)
Jul 08, 2004 4.798 4.799 4.586 4.588 4,409,848 -0.28(-5.76%)
Jul 07, 2004 4.723 4.878 4.665 4.868 3,277,946 +0.15(+3.10%)
Jul 06, 2004 4.557 4.735 4.505 4.721 3,506,399 +0.16(+3.61%)
Jul 02, 2004 4.554 4.570 4.545 4.557 747,535 +0.02(+0.44%)
Jul 01, 2004 4.596 4.605 4.487 4.537 1,976,942 -0.04(-0.84%)
Jun 30, 2004 4.617 4.620 4.564 4.575 1,419,705 -0.04(-0.92%)
Jun 29, 2004 4.617 4.631 4.579 4.617 722,570 +0.00(+0.05%)
Jun 28, 2004 4.637 4.637 4.596 4.615 756,014 +0.00(+0.00%)
Jun 25, 2004 4.562 4.622 4.562 4.615 841,743 +0.05(+1.16%)
Jun 24, 2004 4.564 4.591 4.540 4.562 1,763,562 +0.01(+0.30%)
Jun 23, 2004 4.554 4.558 4.518 4.548 828,082 +0.01(+0.30%)
Jun 22, 2004 4.540 4.553 4.511 4.535 1,715,516 -0.01(-0.12%)
Jun 21, 2004 4.407 4.575 4.380 4.540 2,288,768 +0.13(+2.96%)
Jun 18, 2004 4.408 4.485 4.407 4.409 1,148,859 +0.00(+0.02%)
Jun 17, 2004 4.397 4.420 4.352 4.408 501,183 +0.04(+0.95%)
Jun 16, 2004 4.384 4.404 4.350 4.367 776,739 -0.01(-0.32%)
Jun 15, 2004 4.340 4.398 4.340 4.381 710,323 +0.05(+1.18%)
Jun 14, 2004 4.347 4.349 4.300 4.330 1,792,766 -0.03(-0.68%)
Jun 10, 2004 4.349 4.401 4.349 4.360 3,438,098 +0.01(+0.27%)
Jun 09, 2004 4.410 4.410 4.329 4.348 1,210,565 -0.05(-1.16%)
Jun 08, 2004 4.319 4.423 4.315 4.399 1,240,240 +0.08(+1.97%)
Jun 07, 2004 4.288 4.319 4.288 4.314 524,735 +0.03(+0.59%)
Jun 04, 2004 4.235 4.301 4.235 4.288 629,305 +0.06(+1.53%)
Jun 03, 2004 4.316 4.316 4.224 4.224 983,996 -0.09(-2.12%)
Jun 02, 2004 4.241 4.347 4.239 4.315 1,227,993 +0.08(+1.88%)
Jun 01, 2004 4.235 4.235 4.202 4.235 1,090,450 -0.01(-0.20%)
May 28, 2004 4.214 4.248 4.199 4.244 379,655 +0.03(+0.73%)
May 27, 2004 4.227 4.230 4.157 4.213 671,698 +0.01(+0.30%)
May 26, 2004 4.172 4.208 4.129 4.200 494,588 +0.03(+0.74%)
May 25, 2004 4.066 4.170 4.044 4.170 495,530 +0.08(+2.05%)
May 24, 2004 4.103 4.108 4.050 4.086 1,161,106 -0.00(-0.03%)
May 21, 2004 4.114 4.120 4.076 4.087 400,381 -0.03(-0.67%)
May 20, 2004 4.072 4.121 4.072 4.114 358,459 +0.04(+1.07%)
May 19, 2004 4.108 4.168 4.063 4.071 807,357 -0.02(-0.57%)
May 18, 2004 4.066 4.095 4.012 4.094 927,000 +0.03(+0.65%)
May 17, 2004 4.097 4.097 4.011 4.068 1,000,953 -0.04(-1.01%)
May 14, 2004 4.146 4.146 4.093 4.109 585,969 -0.04(-0.90%)
May 13, 2004 4.131 4.148 4.102 4.146 1,379,667 +0.02(+0.39%)
May 12, 2004 4.081 4.145 4.016 4.130 1,098,458 +0.03(+0.80%)
May 11, 2004 4.081 4.108 4.060 4.097 595,390 +0.02(+0.39%)
May 10, 2004 4.081 4.082 3.920 4.081 1,469,164 +0.00(+0.00%)
May 07, 2004 4.183 4.183 4.051 4.081 842,214 -0.10(-2.44%)
May 06, 2004 4.219 4.219 4.161 4.183 501,183 -0.04(-1.05%)
May 05, 2004 4.225 4.244 4.192 4.228 699,018 +0.00(+0.08%)
May 04, 2004 4.194 4.246 4.188 4.225 1,063,130 +0.02(+0.56%)
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.