Brown & Brown (NY: BRO )

53.69 USD +0.23 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 9.795 9.815 9.585 9.600 1,338,540 -0.16(-1.59%)
Apr 29, 2008 9.660 9.765 9.515 9.755 1,330,862 +0.11(+1.14%)
Apr 28, 2008 9.625 9.685 9.445 9.645 832,758 +0.06(+0.68%)
Apr 25, 2008 9.565 9.610 9.352 9.580 1,099,144 +0.02(+0.21%)
Apr 24, 2008 9.530 9.625 9.470 9.560 1,551,778 +0.01(+0.05%)
Apr 23, 2008 9.345 9.600 9.280 9.555 2,374,634 +0.29(+3.07%)
Apr 22, 2008 8.650 9.315 8.485 9.270 3,967,352 +0.59(+6.86%)
Apr 21, 2008 8.550 8.680 8.475 8.675 1,650,818 +0.09(+1.05%)
Apr 18, 2008 8.675 8.675 8.545 8.585 1,062,746 +0.02(+0.18%)
Apr 17, 2008 8.545 8.650 8.500 8.570 1,121,824 +0.01(+0.12%)
Apr 16, 2008 8.545 8.560 8.338 8.560 2,657,690 +0.09(+1.06%)
Apr 15, 2008 8.360 8.480 8.330 8.470 1,527,848 +0.14(+1.68%)
Apr 14, 2008 8.410 8.415 8.325 8.330 1,073,720 -0.06(-0.77%)
Apr 11, 2008 8.410 8.520 8.395 8.395 712,200 -0.11(-1.24%)
Apr 10, 2008 8.485 8.600 8.450 8.500 945,000 -0.01(-0.06%)
Apr 09, 2008 8.620 8.625 8.500 8.505 827,000 -0.09(-1.10%)
Apr 08, 2008 8.850 8.865 8.555 8.600 1,029,656 -0.26(-2.88%)
Apr 07, 2008 8.805 8.905 8.785 8.855 811,600 +0.08(+0.91%)
Apr 04, 2008 8.825 8.870 8.695 8.775 1,376,600 -0.07(-0.85%)
Apr 03, 2008 8.735 8.855 8.690 8.850 1,039,674 +0.10(+1.14%)
Apr 02, 2008 8.810 8.875 8.705 8.750 2,113,784 -0.03(-0.28%)
Apr 01, 2008 8.735 8.855 8.315 8.775 2,267,362 +0.09(+0.98%)
Mar 31, 2008 8.690 8.825 8.585 8.690 1,232,000 +0.00(+0.00%)
Mar 28, 2008 8.870 8.910 8.650 8.690 882,200 -0.15(-1.70%)
Mar 27, 2008 9.030 9.075 8.825 8.840 843,600 -0.20(-2.21%)
Mar 26, 2008 9.180 9.195 9.030 9.040 758,000 -0.21(-2.22%)
Mar 25, 2008 8.970 9.295 8.910 9.245 1,285,464 +0.27(+3.07%)
Mar 24, 2008 8.965 9.195 8.945 8.970 801,000 +0.01(+0.06%)
Mar 21, 2008 8.805 8.975 8.785 8.965 1,056,900 +0.00(+0.00%)
Mar 20, 2008 8.805 8.975 8.785 8.965 1,056,900 +0.14(+1.64%)
Mar 19, 2008 8.950 8.995 8.820 8.820 1,133,800 -0.06(-0.68%)
Mar 18, 2008 8.735 8.880 8.630 8.880 1,928,420 +0.25(+2.84%)
Mar 17, 2008 8.505 8.735 8.495 8.635 1,420,500 +0.04(+0.47%)
Mar 14, 2008 8.790 8.850 8.510 8.595 1,509,200 -0.14(-1.66%)
Mar 13, 2008 8.525 8.790 8.510 8.740 1,649,200 +0.11(+1.22%)
Mar 12, 2008 8.865 8.905 8.630 8.635 2,256,026 -0.20(-2.21%)
Mar 11, 2008 8.830 8.975 8.650 8.830 2,038,200 +0.15(+1.73%)
Mar 10, 2008 8.675 8.775 8.570 8.680 1,650,600 +0.00(+0.00%)
Mar 07, 2008 8.660 8.795 8.595 8.680 1,591,038 -0.04(-0.46%)
Mar 06, 2008 8.830 8.830 8.720 8.720 1,654,352 -0.11(-1.25%)
Mar 05, 2008 8.885 9.020 8.800 8.830 1,337,678 -0.07(-0.79%)
Mar 04, 2008 8.880 8.960 8.820 8.900 1,479,400 -0.05(-0.61%)
Mar 03, 2008 8.900 9.025 8.830 8.955 1,657,950 +0.04(+0.45%)
Feb 29, 2008 8.935 9.010 8.825 8.915 1,722,702 -0.10(-1.11%)
Feb 28, 2008 9.260 9.285 8.935 9.015 2,314,052 -0.31(-3.32%)
Feb 27, 2008 9.180 9.380 9.170 9.325 1,542,790 +0.08(+0.92%)
Feb 26, 2008 9.230 9.280 9.155 9.240 1,194,318 -0.02(-0.22%)
Feb 25, 2008 9.190 9.284 9.045 9.260 1,527,148 +0.07(+0.82%)
Feb 22, 2008 9.210 9.225 8.995 9.185 1,660,700 +0.04(+0.49%)
Feb 21, 2008 9.325 9.355 9.105 9.140 918,776 -0.12(-1.24%)
Feb 20, 2008 9.220 9.295 9.095 9.255 2,058,306 +0.04(+0.38%)
Feb 19, 2008 9.390 9.390 9.220 9.220 2,095,500 -0.09(-0.97%)
Feb 18, 2008 9.240 9.330 9.230 9.310 0 +0.00(+0.00%)
Feb 15, 2008 9.240 9.330 9.230 9.310 1,453,000 +0.04(+0.49%)
Feb 14, 2008 9.280 9.320 9.160 9.265 1,823,600 -0.01(-0.16%)
Feb 13, 2008 9.300 9.370 9.225 9.280 2,259,200 +0.04(+0.49%)
Feb 12, 2008 9.565 9.615 9.115 9.235 3,434,606 -0.27(-2.79%)
Feb 11, 2008 9.435 9.895 9.365 9.500 9,581,804 -1.79(-15.82%)
Feb 08, 2008 11.28 11.42 11.23 11.29 904,000 -0.03(-0.22%)
Feb 07, 2008 11.13 11.35 11.09 11.31 1,025,000 +0.13(+1.21%)
Feb 06, 2008 11.38 11.42 11.13 11.18 838,000 -0.13(-1.19%)
Feb 05, 2008 11.50 11.62 11.30 11.31 836,000 -0.30(-2.63%)
Feb 04, 2008 11.62 11.73 11.55 11.62 975,400 +0.02(+0.13%)
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.