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, 2010 10.12 10.15 10.02 10.07 2,691,454 -0.05(-0.54%)
Apr 29, 2010 9.975 10.12 9.935 10.12 2,074,426 +0.22(+2.22%)
Apr 28, 2010 9.880 10.01 9.795 9.905 2,946,470 +0.05(+0.56%)
Apr 27, 2010 9.865 9.935 9.800 9.850 3,247,460 -0.08(-0.76%)
Apr 26, 2010 9.990 10.03 9.905 9.925 1,910,022 -0.09(-0.90%)
Apr 23, 2010 9.915 10.03 9.840 10.02 2,180,104 +0.12(+1.21%)
Apr 22, 2010 9.695 9.900 9.670 9.895 3,212,744 +0.16(+1.70%)
Apr 21, 2010 9.755 9.755 9.645 9.730 45,930 -0.04(-0.41%)
Apr 20, 2010 9.445 9.820 9.355 9.770 282 +0.32(+3.39%)
Apr 19, 2010 9.260 9.480 9.220 9.450 1,722,122 +0.15(+1.67%)
Apr 16, 2010 9.400 9.435 9.280 9.295 1,560,176 -0.13(-1.38%)
Apr 15, 2010 9.365 9.545 9.355 9.425 1,391,258 +0.03(+0.32%)
Apr 14, 2010 9.345 9.415 9.305 9.395 1,815,684 +0.11(+1.13%)
Apr 13, 2010 9.205 9.310 9.190 9.290 935,838 +0.08(+0.92%)
Apr 12, 2010 9.100 9.215 9.080 9.205 1,205,166 +0.05(+0.60%)
Apr 09, 2010 9.045 9.150 9.010 9.150 979,596 +0.10(+1.10%)
Apr 08, 2010 8.990 9.050 8.960 9.050 1,110,630 +0.06(+0.61%)
Apr 07, 2010 8.920 8.995 8.890 8.995 1,141,518 +0.04(+0.45%)
Apr 06, 2010 8.825 8.955 8.825 8.955 986,686 +0.11(+1.19%)
Apr 05, 2010 8.870 8.915 8.830 8.850 938,158 -0.02(-0.17%)
Apr 01, 2010 8.965 8.865 8.865 8.865 806,200 -0.10(-1.06%)
Mar 31, 2010 8.960 9.030 8.925 8.960 962,920 -0.03(-0.33%)
Mar 30, 2010 8.935 9.000 8.865 8.990 997,916 +0.08(+0.84%)
Mar 29, 2010 8.920 8.950 8.860 8.915 1,406,108 +0.01(+0.11%)
Mar 26, 2010 8.930 8.985 8.890 8.905 1,090,930 -0.03(-0.28%)
Mar 25, 2010 9.000 9.050 8.930 8.930 1,067,150 -0.05(-0.56%)
Mar 24, 2010 8.970 9.035 8.940 8.980 746,494 -0.02(-0.22%)
Mar 23, 2010 8.965 9.000 8.885 9.000 889,510 +0.04(+0.50%)
Mar 22, 2010 8.965 9.030 8.905 8.955 681,194 -0.04(-0.39%)
Mar 19, 2010 8.965 8.995 8.780 8.990 1,768,154 +0.03(+0.28%)
Mar 18, 2010 8.920 8.975 8.875 8.965 945,664 +0.03(+0.28%)
Mar 17, 2010 8.910 8.965 8.790 8.940 700,212 +0.07(+0.79%)
Mar 16, 2010 8.835 8.880 8.810 8.870 459,474 +0.02(+0.23%)
Mar 15, 2010 8.818 8.865 8.805 8.850 1,238,704 +0.01(+0.17%)
Mar 12, 2010 8.855 8.895 8.760 8.835 1,374,030 -0.00(-0.06%)
Mar 11, 2010 8.725 8.865 8.700 8.840 1,567,924 +0.06(+0.74%)
Mar 10, 2010 8.690 8.775 8.605 8.775 1,481,434 +0.05(+0.63%)
Mar 09, 2010 8.615 8.750 8.575 8.720 1,501,822 +0.07(+0.75%)
Mar 08, 2010 8.650 8.710 8.615 8.655 1,013,684 -0.03(-0.29%)
Mar 05, 2010 8.615 8.695 8.570 8.680 2,119,768 +0.09(+1.05%)
Mar 04, 2010 8.565 8.615 8.475 8.590 1,503,888 +0.05(+0.59%)
Mar 03, 2010 8.470 8.555 8.435 8.540 1,467,170 +0.08(+0.95%)
Mar 02, 2010 8.415 8.460 8.365 8.460 753,212 +0.04(+0.48%)
Mar 01, 2010 8.400 8.505 8.370 8.420 1,356,834 +0.03(+0.36%)
Feb 26, 2010 8.440 8.470 8.320 8.390 2,304,670 -0.05(-0.65%)
Feb 25, 2010 8.410 8.485 8.395 8.445 1,240,688 -0.03(-0.35%)
Feb 24, 2010 8.410 8.485 8.380 8.475 1,292,950 +0.06(+0.77%)
Feb 23, 2010 8.365 8.475 8.335 8.410 1,874,444 +0.04(+0.42%)
Feb 22, 2010 8.375 8.390 8.330 8.375 2,836,238 +0.02(+0.18%)
Feb 19, 2010 8.325 8.400 8.200 8.360 5,148,988 +0.11(+1.33%)
Feb 18, 2010 8.250 8.290 8.215 8.250 2,687,582 -0.02(-0.24%)
Feb 17, 2010 8.270 8.325 8.160 8.270 4,062,022 -0.01(-0.12%)
Feb 16, 2010 8.775 8.775 8.245 8.280 5,131,428 -0.57(-6.44%)
Feb 12, 2010 8.790 8.850 8.850 8.850 1,315,600 +0.00(+0.06%)
Feb 11, 2010 8.840 8.877 8.790 8.845 1,651,742 +0.00(+0.00%)
Feb 10, 2010 8.845 8.865 8.790 8.845 1,378,272 -0.03(-0.34%)
Feb 09, 2010 8.935 8.960 8.850 8.875 1,578,514 -0.01(-0.06%)
Feb 08, 2010 8.880 8.985 8.805 8.880 1,777,984 +0.00(+0.00%)
Feb 05, 2010 8.910 8.975 8.830 8.880 2,187,866 -0.04(-0.50%)
Feb 04, 2010 8.895 9.005 8.825 8.925 1,782,712 +0.01(+0.06%)
Feb 03, 2010 8.855 8.940 8.825 8.920 1,400,050 +0.04(+0.51%)
Feb 02, 2010 8.795 8.877 8.790 8.875 885,340 +0.07(+0.75%)
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.