Brown & Brown (NY: BRO )

51.98 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 8.075 8.340 8.040 8.300 496,000 +0.11(+1.34%)
Apr 29, 2002 8.215 8.248 8.172 8.190 687,000 -0.09(-1.06%)
Apr 26, 2002 8.473 8.537 8.273 8.277 414,800 -0.19(-2.27%)
Apr 25, 2002 8.320 8.515 8.130 8.470 3,680,000 +0.09(+1.04%)
Apr 24, 2002 8.600 8.600 8.350 8.383 546,600 -0.26(-3.01%)
Apr 23, 2002 8.665 8.705 8.562 8.643 362,200 -0.02(-0.23%)
Apr 22, 2002 8.690 8.700 8.582 8.662 235,800 -0.03(-0.32%)
Apr 19, 2002 8.762 8.800 8.595 8.690 267,600 -0.02(-0.26%)
Apr 18, 2002 8.805 8.805 8.537 8.713 480,000 -0.09(-1.02%)
Apr 17, 2002 8.735 8.883 8.725 8.803 486,000 +0.07(+0.77%)
Apr 16, 2002 8.500 8.748 8.500 8.735 330,400 +0.18(+2.10%)
Apr 15, 2002 8.783 8.783 8.377 8.555 388,000 -0.17(-1.89%)
Apr 12, 2002 8.505 8.750 8.465 8.720 590,400 +0.28(+3.29%)
Apr 11, 2002 8.725 8.797 8.425 8.443 1,099,000 -0.08(-0.97%)
Apr 10, 2002 8.543 8.570 8.387 8.525 450,400 -0.02(-0.20%)
Apr 09, 2002 8.455 8.560 8.422 8.543 629,400 +0.14(+1.64%)
Apr 08, 2002 8.158 8.445 8.158 8.405 553,200 +0.25(+3.03%)
Apr 05, 2002 8.287 8.328 8.130 8.158 315,000 -0.12(-1.45%)
Apr 04, 2002 8.178 8.348 8.125 8.277 659,800 +0.10(+1.25%)
Apr 03, 2002 8.000 8.207 7.997 8.175 4,060,000 +0.20(+2.44%)
Apr 02, 2002 7.850 8.023 7.782 7.980 568,400 +0.14(+1.82%)
Apr 01, 2002 7.850 7.865 7.750 7.838 763,200 -0.01(-0.16%)
Mar 29, 2002 7.645 7.900 7.645 7.850 2,940,000 +0.00(+0.00%)
Mar 28, 2002 7.645 7.900 7.645 7.850 857,400 +0.21(+2.68%)
Mar 27, 2002 7.725 7.750 7.628 7.645 537,800 -0.11(-1.35%)
Mar 26, 2002 7.825 7.872 7.725 7.750 327,800 -0.07(-0.86%)
Mar 25, 2002 7.777 7.883 7.770 7.817 647,800 +0.05(+0.64%)
Mar 22, 2002 7.888 7.888 7.765 7.768 4,200,000 -0.11(-1.37%)
Mar 21, 2002 7.775 7.910 7.718 7.875 654,200 +0.12(+1.61%)
Mar 20, 2002 7.810 7.840 7.705 7.750 556,000 -0.06(-0.77%)
Mar 19, 2002 7.562 7.860 7.562 7.810 681,400 +0.28(+3.75%)
Mar 18, 2002 7.562 7.600 7.338 7.527 948,000 +0.09(+1.24%)
Mar 15, 2002 7.338 7.525 7.338 7.435 614,400 +0.01(+0.13%)
Mar 14, 2002 7.375 7.550 7.300 7.425 1,336,400 +0.00(+0.00%)
Mar 13, 2002 7.565 7.700 7.362 7.425 1,662,400 -0.14(-1.85%)
Mar 12, 2002 7.848 7.848 7.500 7.565 1,733,400 -0.28(-3.63%)
Mar 11, 2002 7.850 7.925 7.765 7.850 649,200 +0.00(+0.06%)
Mar 08, 2002 7.827 8.033 7.812 7.845 995,600 +0.03(+0.42%)
Mar 07, 2002 7.815 7.985 7.812 7.812 5,863,400 -0.25(-3.10%)
Mar 06, 2002 8.688 8.713 8.050 8.062 1,957,600 -0.60(-6.87%)
Mar 05, 2002 8.735 8.815 8.627 8.658 415,800 -0.08(-0.89%)
Mar 04, 2002 8.775 8.875 8.695 8.735 657,600 -0.01(-0.14%)
Mar 01, 2002 8.742 8.935 8.625 8.748 690,600 +0.01(+0.06%)
Feb 28, 2002 8.875 8.900 8.690 8.742 1,029,000 -0.11(-1.21%)
Feb 27, 2002 8.738 8.938 8.738 8.850 3,440,000 +0.21(+2.46%)
Feb 26, 2002 8.500 8.750 8.500 8.637 519,600 +0.20(+2.37%)
Feb 25, 2002 8.248 8.500 8.203 8.438 236,200 +0.19(+2.30%)
Feb 22, 2002 8.200 8.250 7.925 8.248 399,000 +0.02(+0.18%)
Feb 21, 2002 8.250 8.310 8.168 8.232 371,800 -0.04(-0.51%)
Feb 20, 2002 8.440 8.445 8.130 8.275 546,200 -0.19(-2.24%)
Feb 19, 2002 8.523 8.560 8.350 8.465 363,000 -0.06(-0.67%)
Feb 18, 2002 8.700 8.700 8.325 8.523 730,200 +0.00(+0.00%)
Feb 15, 2002 8.700 8.700 8.325 8.523 726,200 -0.18(-2.07%)
Feb 14, 2002 8.812 8.938 8.650 8.703 548,200 -0.07(-0.83%)
Feb 13, 2002 8.607 8.875 8.607 8.775 503,200 +0.11(+1.21%)
Feb 12, 2002 8.863 8.863 8.562 8.670 481,600 -0.13(-1.48%)
Feb 11, 2002 8.727 8.875 8.670 8.800 416,800 +0.07(+0.83%)
Feb 08, 2002 8.815 8.887 8.512 8.727 570,600 -0.09(-0.99%)
Feb 07, 2002 8.863 9.025 8.777 8.815 1,026,600 -0.04(-0.51%)
Feb 06, 2002 8.725 9.082 8.595 8.860 1,074,800 +0.14(+1.58%)
Feb 05, 2002 8.482 8.850 8.453 8.723 663,600 +0.23(+2.68%)
Feb 04, 2002 8.678 8.688 8.252 8.495 989,200 -0.20(-2.24%)
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.