Brown & Brown (NY: BRO )

53.51 USD +0.05 (+0.10%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 13.62 13.62 13.44 13.48 1,979,856 -0.12(-0.92%)
Apr 27, 2012 13.59 13.63 13.41 13.61 2,745,840 +0.08(+0.63%)
Apr 26, 2012 13.39 13.54 13.28 13.53 1,784,498 +0.14(+1.05%)
Apr 25, 2012 13.41 13.42 13.26 13.38 2,165,684 +0.13(+0.98%)
Apr 24, 2012 13.06 13.26 12.99 13.26 2,353,878 +0.23(+1.77%)
Apr 23, 2012 12.88 13.04 12.79 13.03 2,226,638 -0.00(-0.04%)
Apr 20, 2012 13.18 13.25 12.97 13.03 3,295,984 +0.08(+0.66%)
Apr 19, 2012 12.70 12.96 12.69 12.95 3,749,048 +0.27(+2.13%)
Apr 18, 2012 12.69 12.74 12.59 12.68 2,089,290 -0.04(-0.35%)
Apr 17, 2012 12.51 12.77 12.36 12.72 5,193,860 +0.70(+5.82%)
Apr 16, 2012 11.80 12.03 11.76 12.02 2,726,904 +0.28(+2.34%)
Apr 13, 2012 11.88 11.97 11.74 11.74 1,234,446 -0.22(-1.80%)
Apr 12, 2012 11.81 11.96 11.73 11.96 1,148,106 +0.10(+0.84%)
Apr 11, 2012 11.84 11.88 11.76 11.86 892,516 +0.12(+1.02%)
Apr 10, 2012 11.98 11.99 11.74 11.74 1,182,762 -0.28(-2.33%)
Apr 09, 2012 12.11 12.12 11.96 12.02 961,304 -0.25(-2.00%)
Apr 05, 2012 12.35 12.37 12.19 12.27 1,442,986 -0.15(-1.25%)
Apr 04, 2012 12.03 12.54 12.03 12.42 4,523,946 +0.29(+2.35%)
Apr 03, 2012 11.93 12.14 11.93 12.13 2,425,930 +0.19(+1.59%)
Apr 02, 2012 11.85 11.97 11.71 11.95 1,416,222 +0.05(+0.46%)
Mar 30, 2012 11.99 11.99 11.82 11.89 1,087,344 -0.02(-0.21%)
Mar 29, 2012 11.85 11.95 11.77 11.91 1,225,100 -0.02(-0.17%)
Mar 28, 2012 11.80 11.94 11.79 11.94 1,131,162 +0.10(+0.84%)
Mar 27, 2012 11.95 11.95 11.81 11.84 1,066,772 -0.11(-0.92%)
Mar 26, 2012 11.93 11.97 11.86 11.95 1,065,564 +0.14(+1.19%)
Mar 23, 2012 11.80 11.81 11.62 11.80 1,160,550 +0.05(+0.43%)
Mar 22, 2012 11.85 11.89 11.73 11.76 1,094,014 -0.17(-1.43%)
Mar 21, 2012 11.96 12.04 11.87 11.93 1,600,092 -0.04(-0.38%)
Mar 20, 2012 11.93 12.18 11.90 11.97 1,604,168 -0.04(-0.29%)
Mar 19, 2012 12.10 12.12 11.99 12.01 1,052,816 -0.13(-1.07%)
Mar 16, 2012 12.17 12.21 12.12 12.13 1,344,760 -0.04(-0.29%)
Mar 15, 2012 12.02 12.25 11.99 12.17 2,115,140 +0.13(+1.12%)
Mar 14, 2012 12.05 12.10 11.99 12.04 1,426,798 -0.04(-0.37%)
Mar 13, 2012 12.03 12.08 11.93 12.08 1,844,024 +0.14(+1.17%)
Mar 12, 2012 11.90 11.98 11.85 11.94 937,530 +0.01(+0.08%)
Mar 09, 2012 11.88 12.04 11.86 11.93 761,530 +0.07(+0.59%)
Mar 08, 2012 11.84 11.93 11.76 11.86 1,223,174 +0.08(+0.68%)
Mar 07, 2012 11.83 11.86 11.73 11.78 1,237,370 -0.05(-0.42%)
Mar 06, 2012 11.88 11.96 11.82 11.83 1,600,562 -0.13(-1.13%)
Mar 05, 2012 11.89 12.01 11.84 11.96 1,216,072 +0.03(+0.25%)
Mar 02, 2012 11.97 11.98 11.78 11.94 1,548,364 -0.07(-0.58%)
Mar 01, 2012 11.86 12.05 11.85 12.01 1,748,624 +0.19(+1.61%)
Feb 29, 2012 11.85 11.94 11.81 11.81 1,228,916 -0.03(-0.25%)
Feb 28, 2012 11.89 11.94 11.84 11.85 1,167,244 -0.04(-0.34%)
Feb 27, 2012 11.91 11.97 11.78 11.88 1,332,182 -0.11(-0.92%)
Feb 24, 2012 11.96 12.03 11.86 11.99 2,529,732 +0.00(+0.04%)
Feb 23, 2012 11.96 12.13 11.90 11.99 1,815,558 +0.01(+0.08%)
Feb 22, 2012 12.03 12.06 11.91 11.98 1,160,566 -0.04(-0.33%)
Feb 21, 2012 12.13 12.16 11.98 12.02 1,063,954 -0.11(-0.91%)
Feb 17, 2012 12.13 12.26 12.08 12.13 2,304,364 +0.01(+0.04%)
Feb 16, 2012 12.06 12.16 12.04 12.12 2,149,828 +0.10(+0.79%)
Feb 15, 2012 12.21 12.22 12.01 12.03 1,621,496 -0.16(-1.31%)
Feb 14, 2012 12.30 12.38 12.14 12.19 1,721,836 -0.22(-1.81%)
Feb 13, 2012 12.47 12.50 12.38 12.41 1,379,342 +0.03(+0.28%)
Feb 10, 2012 12.31 12.40 12.24 12.38 2,032,892 -0.05(-0.44%)
Feb 09, 2012 12.32 12.46 12.24 12.44 2,123,678 +0.12(+0.97%)
Feb 08, 2012 12.32 12.35 12.21 12.31 1,407,606 +0.04(+0.37%)
Feb 07, 2012 12.27 12.37 12.23 12.27 2,401,338 +0.01(+0.12%)
Feb 06, 2012 12.03 12.37 12.01 12.26 6,575,704 +0.58(+4.97%)
Feb 03, 2012 11.93 11.96 11.62 11.68 6,323,016 -0.10(-0.85%)
Feb 02, 2012 11.69 11.84 11.64 11.78 1,648,742 +0.12(+0.99%)
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.