Brown & Brown (NY: BRO )

52.13 USD +0.15 (+0.29%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 9.717 9.812 9.690 9.752 401,800 +0.04(+0.36%)
Apr 29, 2004 9.812 9.830 9.697 9.717 700,800 -0.08(-0.79%)
Apr 28, 2004 9.938 9.938 9.762 9.795 307,600 -0.15(-1.56%)
Apr 27, 2004 9.787 9.950 9.787 9.950 558,600 +0.20(+2.03%)
Apr 26, 2004 9.850 9.852 9.608 9.752 1,802,000 -0.05(-0.48%)
Apr 23, 2004 10.10 10.10 9.748 9.800 1,426,000 -0.30(-2.95%)
Apr 22, 2004 10.06 10.13 9.950 10.10 562,800 +0.04(+0.40%)
Apr 21, 2004 10.18 10.18 10.03 10.06 457,800 -0.07(-0.67%)
Apr 20, 2004 10.26 10.39 10.12 10.12 672,400 -0.13(-1.29%)
Apr 19, 2004 10.12 10.26 10.07 10.26 481,600 +0.14(+1.41%)
Apr 16, 2004 10.04 10.21 9.938 10.12 428,400 +0.08(+0.77%)
Apr 15, 2004 9.975 10.17 9.898 10.04 1,131,000 +0.25(+2.55%)
Apr 14, 2004 9.857 9.985 9.715 9.787 313,600 -0.13(-1.34%)
Apr 13, 2004 10.09 10.10 9.842 9.920 353,600 -0.13(-1.29%)
Apr 12, 2004 9.950 10.05 9.945 10.05 318,600 +0.08(+0.78%)
Apr 08, 2004 10.00 10.09 9.925 9.973 351,000 -0.02(-0.15%)
Apr 07, 2004 10.03 10.03 9.915 9.988 253,600 -0.06(-0.60%)
Apr 06, 2004 10.14 10.14 10.00 10.05 211,800 -0.10(-0.96%)
Apr 05, 2004 10.07 10.19 10.06 10.14 505,400 +0.10(+0.97%)
Apr 02, 2004 9.982 10.05 9.943 10.05 292,200 +0.13(+1.29%)
Apr 01, 2004 9.695 9.935 9.672 9.920 551,800 +0.23(+2.37%)
Mar 31, 2004 9.775 9.785 9.652 9.690 586,200 -0.09(-0.87%)
Mar 30, 2004 9.822 9.822 9.740 9.775 194,000 -0.05(-0.51%)
Mar 29, 2004 9.807 9.857 9.717 9.825 265,000 +0.05(+0.49%)
Mar 26, 2004 9.613 9.777 9.575 9.777 340,200 +0.16(+1.72%)
Mar 25, 2004 9.745 9.745 9.543 9.613 580,400 -0.15(-1.56%)
Mar 24, 2004 9.625 9.777 9.590 9.765 465,200 +0.15(+1.53%)
Mar 23, 2004 9.625 9.697 9.613 9.617 294,400 -0.01(-0.08%)
Mar 22, 2004 9.525 9.690 9.505 9.625 655,400 +0.10(+1.05%)
Mar 19, 2004 9.613 9.617 9.508 9.525 248,000 -0.06(-0.60%)
Mar 18, 2004 9.575 9.662 9.533 9.582 262,200 -0.02(-0.21%)
Mar 17, 2004 9.465 9.645 9.465 9.602 211,800 +0.14(+1.48%)
Mar 16, 2004 9.280 9.490 9.280 9.463 401,800 +0.25(+2.66%)
Mar 15, 2004 9.412 9.412 9.005 9.217 503,000 -0.21(-2.20%)
Mar 12, 2004 9.312 9.525 9.275 9.425 367,600 +0.09(+0.94%)
Mar 11, 2004 9.367 9.430 9.322 9.338 279,400 -0.09(-0.98%)
Mar 10, 2004 9.512 9.520 9.408 9.430 238,800 -0.07(-0.71%)
Mar 09, 2004 9.543 9.562 9.422 9.498 273,400 -0.02(-0.21%)
Mar 08, 2004 9.408 9.602 9.408 9.518 430,200 +0.11(+1.17%)
Mar 05, 2004 9.287 9.425 9.265 9.408 342,600 +0.12(+1.29%)
Mar 04, 2004 9.350 9.352 9.225 9.287 403,800 -0.06(-0.67%)
Mar 03, 2004 9.355 9.375 9.180 9.350 313,800 -0.04(-0.45%)
Mar 02, 2004 9.375 9.445 9.332 9.393 376,000 +0.04(+0.40%)
Mar 01, 2004 9.225 9.415 9.225 9.355 456,000 +0.13(+1.41%)
Feb 27, 2004 9.113 9.225 9.062 9.225 271,200 +0.12(+1.32%)
Feb 26, 2004 9.082 9.135 9.002 9.105 172,600 +0.02(+0.25%)
Feb 25, 2004 9.188 9.188 9.037 9.082 250,000 -0.13(-1.38%)
Feb 24, 2004 9.133 9.215 9.100 9.210 305,400 +0.08(+0.85%)
Feb 23, 2004 9.283 9.283 9.088 9.133 512,200 -0.15(-1.62%)
Feb 20, 2004 9.225 9.383 9.152 9.283 622,000 +0.02(+0.22%)
Feb 19, 2004 9.162 9.262 9.088 9.262 979,000 +0.10(+1.12%)
Feb 18, 2004 8.995 9.213 8.970 9.160 672,800 +0.18(+2.03%)
Feb 17, 2004 8.850 8.992 8.850 8.977 549,600 +0.16(+1.87%)
Feb 13, 2004 8.873 8.873 8.770 8.812 154,400 -0.06(-0.65%)
Feb 12, 2004 8.810 8.900 8.810 8.870 311,200 -0.00(-0.03%)
Feb 11, 2004 8.828 8.900 8.762 8.873 235,600 +0.05(+0.54%)
Feb 10, 2004 8.800 8.887 8.780 8.825 408,800 -0.04(-0.42%)
Feb 09, 2004 8.812 8.938 8.793 8.863 326,000 +0.08(+0.85%)
Feb 06, 2004 8.700 8.787 8.617 8.787 398,400 +0.12(+1.33%)
Feb 05, 2004 8.688 8.690 8.630 8.672 303,600 -0.05(-0.54%)
Feb 04, 2004 8.725 8.773 8.672 8.720 312,200 -0.00(-0.06%)
Feb 03, 2004 8.725 8.783 8.678 8.725 294,000 -0.03(-0.29%)
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.