Brown & Brown (NY: BRO )

53.83 USD +0.37 (+0.69%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.23 15.86 15.23 15.62 1,013,600 +0.06(+0.39%)
Apr 27, 2006 15.44 15.75 15.40 15.55 1,049,400 +0.01(+0.06%)
Apr 26, 2006 15.88 15.98 15.49 15.54 2,154,600 -0.40(-2.54%)
Apr 25, 2006 17.29 17.29 15.88 15.95 3,226,600 -1.33(-7.70%)
Apr 24, 2006 17.58 17.58 17.22 17.28 1,005,200 -0.33(-1.90%)
Apr 21, 2006 17.62 17.62 17.42 17.61 612,600 +0.07(+0.43%)
Apr 20, 2006 17.45 17.58 17.32 17.54 518,800 +0.08(+0.43%)
Apr 19, 2006 17.40 17.48 17.30 17.46 836,000 +0.07(+0.40%)
Apr 18, 2006 17.08 17.42 17.08 17.39 880,600 +0.32(+1.84%)
Apr 17, 2006 16.82 17.08 16.82 17.08 681,200 +0.26(+1.55%)
Apr 13, 2006 16.61 16.89 16.50 16.82 611,600 +0.21(+1.23%)
Apr 12, 2006 16.44 16.68 16.40 16.61 567,800 +0.16(+0.94%)
Apr 11, 2006 16.90 16.93 16.40 16.46 817,200 -0.45(-2.63%)
Apr 10, 2006 16.77 16.96 16.55 16.91 1,186,800 -0.09(-0.56%)
Apr 07, 2006 17.09 17.16 16.91 17.00 610,600 -0.09(-0.53%)
Apr 06, 2006 16.84 17.17 16.83 17.09 975,200 +0.25(+1.48%)
Apr 05, 2006 16.75 16.86 16.75 16.84 580,200 +0.09(+0.51%)
Apr 04, 2006 16.66 16.77 16.61 16.75 433,000 +0.13(+0.81%)
Apr 03, 2006 16.62 16.73 16.55 16.62 1,662,400 +0.02(+0.12%)
Mar 31, 2006 16.38 16.61 16.34 16.60 928,400 +0.20(+1.22%)
Mar 30, 2006 16.52 16.55 16.36 16.40 519,000 -0.07(-0.39%)
Mar 29, 2006 16.22 16.58 16.22 16.46 870,600 +0.29(+1.82%)
Mar 28, 2006 16.01 16.26 15.87 16.17 688,200 +0.16(+0.97%)
Mar 27, 2006 15.94 16.08 15.93 16.01 458,800 +0.08(+0.53%)
Mar 24, 2006 15.86 15.94 15.80 15.93 649,200 +0.07(+0.44%)
Mar 23, 2006 16.08 16.20 15.77 15.86 962,200 -0.32(-1.98%)
Mar 22, 2006 16.00 16.21 15.99 16.18 575,200 +0.18(+1.09%)
Mar 21, 2006 16.02 16.08 15.94 16.00 752,400 -0.04(-0.28%)
Mar 20, 2006 16.14 16.15 15.99 16.05 1,280,400 +0.06(+0.38%)
Mar 17, 2006 16.04 16.07 15.93 15.99 1,347,200 -0.08(-0.50%)
Mar 16, 2006 16.17 16.20 16.05 16.07 674,400 -0.10(-0.59%)
Mar 15, 2006 16.22 16.25 16.10 16.17 834,000 -0.00(-0.03%)
Mar 14, 2006 16.17 16.20 15.93 16.17 1,456,200 -0.06(-0.37%)
Mar 13, 2006 16.33 16.45 16.21 16.23 825,200 -0.09(-0.52%)
Mar 10, 2006 16.25 16.40 16.17 16.32 637,800 +0.09(+0.52%)
Mar 09, 2006 16.37 16.45 16.21 16.23 648,400 -0.10(-0.61%)
Mar 08, 2006 16.12 16.38 16.04 16.33 764,400 +0.17(+1.05%)
Mar 07, 2006 16.08 16.17 15.96 16.16 1,000,800 -0.04(-0.22%)
Mar 06, 2006 16.20 16.36 16.10 16.20 601,200 -0.02(-0.15%)
Mar 03, 2006 15.90 16.32 15.89 16.22 1,044,600 +0.29(+1.82%)
Mar 02, 2006 16.00 16.05 15.79 15.93 639,000 -0.10(-0.62%)
Mar 01, 2006 15.65 16.09 15.61 16.03 931,800 +0.40(+2.53%)
Feb 28, 2006 15.75 15.77 15.50 15.63 381,000 -0.12(-0.73%)
Feb 27, 2006 15.60 15.80 15.55 15.75 429,800 +0.12(+0.80%)
Feb 24, 2006 15.40 15.66 15.37 15.62 734,200 +0.12(+0.81%)
Feb 23, 2006 15.59 15.65 15.41 15.50 1,419,000 -0.13(-0.86%)
Feb 22, 2006 15.45 15.72 15.43 15.63 554,000 +0.25(+1.66%)
Feb 21, 2006 15.70 15.75 15.35 15.38 520,800 -0.32(-2.07%)
Feb 17, 2006 15.49 15.82 15.41 15.71 1,245,400 +0.21(+1.39%)
Feb 16, 2006 15.33 15.49 15.26 15.49 717,800 +0.16(+1.04%)
Feb 15, 2006 14.85 15.43 14.85 15.33 1,349,800 +0.58(+3.93%)
Feb 14, 2006 14.64 14.81 14.59 14.75 591,200 +0.21(+1.41%)
Feb 13, 2006 14.71 14.78 14.46 14.54 1,041,000 -0.29(-1.95%)
Feb 10, 2006 14.53 15.12 14.50 14.84 1,996,800 +0.58(+4.07%)
Feb 09, 2006 14.30 14.55 14.21 14.26 975,000 +0.02(+0.11%)
Feb 08, 2006 14.19 14.28 14.12 14.24 450,400 +0.12(+0.81%)
Feb 07, 2006 14.19 14.29 14.02 14.12 569,400 -0.06(-0.46%)
Feb 06, 2006 14.09 14.29 14.06 14.19 582,200 +0.03(+0.21%)
Feb 03, 2006 14.07 14.23 13.93 14.16 556,000 +0.09(+0.64%)
Feb 02, 2006 14.41 14.41 14.04 14.07 1,294,400 -0.39(-2.73%)
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.