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 (%)
Dec 30, 2005 12.95 12.98 12.74 12.97 1,059,362 -0.09(-0.68%)
Dec 29, 2005 13.16 13.23 13.03 13.06 817,249 -0.16(-1.19%)
Dec 28, 2005 13.35 13.36 13.16 13.21 1,084,798 -0.05(-0.38%)
Dec 27, 2005 13.20 13.54 13.15 13.26 1,642,270 +0.12(+0.94%)
Dec 23, 2005 12.99 13.20 12.98 13.14 905,097 +0.17(+1.31%)
Dec 22, 2005 13.03 13.04 12.87 12.97 701,138 +0.03(+0.20%)
Dec 21, 2005 12.88 13.05 12.86 12.95 644,378 +0.08(+0.63%)
Dec 20, 2005 12.87 12.95 12.82 12.87 543,576 -0.01(-0.07%)
Dec 19, 2005 12.91 12.97 12.78 12.87 1,075,377 +0.01(+0.07%)
Dec 16, 2005 12.71 12.87 12.70 12.87 1,002,602 +0.16(+1.27%)
Dec 15, 2005 12.81 12.82 12.63 12.70 964,683 -0.11(-0.86%)
Dec 14, 2005 12.48 12.87 12.48 12.81 917,815 +0.34(+2.69%)
Dec 13, 2005 12.49 12.57 12.44 12.48 1,473,168 -0.03(-0.27%)
Dec 12, 2005 12.61 12.61 12.49 12.51 1,567,139 -0.03(-0.24%)
Dec 09, 2005 12.38 12.66 12.24 12.54 1,224,931 +0.18(+1.48%)
Dec 08, 2005 12.55 12.57 12.27 12.36 1,445,612 -0.19(-1.52%)
Dec 07, 2005 12.61 12.65 12.47 12.55 587,854 -0.04(-0.34%)
Dec 06, 2005 12.82 12.91 12.56 12.59 1,228,935 -0.16(-1.23%)
Dec 05, 2005 12.66 12.91 12.66 12.75 1,629,316 +0.09(+0.74%)
Dec 02, 2005 12.53 12.69 12.01 12.66 1,541,703 +0.13(+1.02%)
Dec 01, 2005 12.46 12.65 12.45 12.53 1,934,077 +0.14(+1.13%)
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%)
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.