Brown & Brown (NY: BRO )

52.29 USD -0.22 (-0.42%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.79 14.94 14.72 14.89 1,596,754 +0.03(+0.17%)
Apr 29, 2014 14.79 14.96 14.79 14.87 1,817,422 +0.09(+0.58%)
Apr 28, 2014 14.85 14.93 14.65 14.78 2,203,052 -0.02(-0.10%)
Apr 25, 2014 14.66 14.81 14.63 14.79 1,669,398 +0.04(+0.31%)
Apr 24, 2014 14.76 14.88 14.63 14.75 2,948,764 +0.06(+0.41%)
Apr 23, 2014 14.27 14.69 14.13 14.69 5,582,770 +0.23(+1.63%)
Apr 22, 2014 14.65 14.79 14.35 14.46 4,827,898 -0.60(-3.95%)
Apr 21, 2014 15.00 15.15 14.93 15.05 2,407,778 -0.00(-0.03%)
Apr 17, 2014 14.88 15.05 15.05 15.05 2,417,800 +0.13(+0.90%)
Apr 16, 2014 14.86 14.98 14.85 14.92 1,241,586 +0.16(+1.08%)
Apr 15, 2014 14.57 14.78 14.49 14.76 1,569,928 +0.23(+1.58%)
Apr 14, 2014 14.64 14.68 14.45 14.53 1,854,642 +0.02(+0.17%)
Apr 11, 2014 14.62 14.62 14.41 14.51 2,043,650 -0.14(-0.96%)
Apr 10, 2014 14.96 15.00 14.62 14.64 1,925,166 -0.35(-2.30%)
Apr 09, 2014 14.82 15.00 14.71 14.99 1,072,798 +0.21(+1.39%)
Apr 08, 2014 14.79 14.88 14.72 14.79 1,538,132 -0.03(-0.17%)
Apr 07, 2014 15.21 15.24 14.80 14.81 1,556,894 -0.46(-2.98%)
Apr 04, 2014 15.54 15.60 15.23 15.27 868,016 -0.21(-1.39%)
Apr 03, 2014 15.62 15.64 15.43 15.48 941,070 -0.09(-0.61%)
Apr 02, 2014 15.59 15.62 15.50 15.57 971,264 +0.05(+0.32%)
Apr 01, 2014 15.33 15.53 15.28 15.53 1,240,320 +0.14(+0.94%)
Mar 31, 2014 15.28 15.39 15.27 15.38 908,340 +0.16(+1.02%)
Mar 28, 2014 15.18 15.36 15.16 15.22 731,114 +0.07(+0.46%)
Mar 27, 2014 15.29 15.29 15.11 15.15 829,478 -0.10(-0.66%)
Mar 26, 2014 15.46 15.49 15.26 15.26 1,022,338 -0.11(-0.75%)
Mar 25, 2014 15.45 15.47 15.28 15.37 1,094,754 -0.02(-0.10%)
Mar 24, 2014 15.60 15.64 15.38 15.38 1,020,530 -0.11(-0.71%)
Mar 21, 2014 15.73 15.77 15.46 15.49 2,681,966 -0.11(-0.67%)
Mar 20, 2014 15.44 15.61 15.36 15.60 1,591,948 +0.12(+0.81%)
Mar 19, 2014 15.59 15.63 15.45 15.47 782,164 -0.14(-0.90%)
Mar 18, 2014 15.50 15.64 15.45 15.62 1,566,454 +0.12(+0.77%)
Mar 17, 2014 15.55 15.69 15.47 15.49 1,302,750 -0.04(-0.29%)
Mar 14, 2014 15.39 15.57 15.39 15.54 1,311,508 +0.07(+0.45%)
Mar 13, 2014 15.53 15.53 15.39 15.47 2,435,384 -0.05(-0.35%)
Mar 12, 2014 15.38 15.56 15.36 15.53 1,721,610 +0.04(+0.26%)
Mar 11, 2014 15.51 15.58 15.42 15.48 1,181,728 +0.01(+0.10%)
Mar 10, 2014 15.43 15.52 15.39 15.47 937,422 +0.03(+0.16%)
Mar 07, 2014 15.51 15.52 15.39 15.45 1,084,804 +0.03(+0.19%)
Mar 06, 2014 15.30 15.42 15.21 15.41 732,864 +0.17(+1.15%)
Mar 05, 2014 15.11 15.27 15.07 15.24 1,355,334 +0.10(+0.66%)
Mar 04, 2014 15.06 15.20 15.06 15.14 1,600,272 +0.18(+1.17%)
Mar 03, 2014 15.00 15.04 14.88 14.96 945,070 -0.09(-0.56%)
Feb 28, 2014 14.92 15.10 14.91 15.05 1,533,774 +0.15(+0.97%)
Feb 27, 2014 14.74 14.97 14.71 14.90 3,090,080 +0.18(+1.26%)
Feb 26, 2014 14.79 14.83 14.64 14.72 1,247,830 -0.08(-0.57%)
Feb 25, 2014 14.82 14.85 14.73 14.80 1,261,752 -0.05(-0.34%)
Feb 24, 2014 15.05 15.08 14.85 14.86 1,192,398 -0.12(-0.83%)
Feb 21, 2014 15.07 15.07 14.95 14.98 1,182,196 -0.05(-0.33%)
Feb 20, 2014 14.86 15.10 14.86 15.03 1,570,354 +0.14(+0.94%)
Feb 19, 2014 14.77 14.99 14.77 14.89 1,762,564 -0.01(-0.07%)
Feb 18, 2014 14.82 14.93 14.79 14.90 1,300,372 +0.10(+0.68%)
Feb 14, 2014 14.70 14.80 14.80 14.80 1,196,800 +0.04(+0.24%)
Feb 13, 2014 14.60 14.82 14.54 14.77 1,310,676 +0.03(+0.17%)
Feb 12, 2014 14.73 14.83 14.68 14.74 1,560,928 -0.06(-0.41%)
Feb 11, 2014 14.62 14.87 14.62 14.80 1,654,250 +0.17(+1.16%)
Feb 10, 2014 14.55 14.71 14.49 14.63 1,875,568 +0.04(+0.27%)
Feb 07, 2014 14.31 14.59 14.26 14.59 4,817,404 +0.45(+3.15%)
Feb 06, 2014 14.38 14.46 14.07 14.14 4,546,212 -0.26(-1.80%)
Feb 05, 2014 14.16 14.41 13.88 14.40 6,679,678 +0.26(+1.87%)
Feb 04, 2014 14.00 14.53 14.00 14.14 13,932,402 -1.20(-7.82%)
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.