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, 2003 9.025 9.027 8.875 8.943 1,078,600 -0.21(-2.24%)
Apr 29, 2003 9.188 9.245 9.110 9.148 766,800 -0.00(-0.03%)
Apr 28, 2003 8.938 9.220 8.928 9.150 1,010,400 +0.21(+2.38%)
Apr 25, 2003 9.040 9.040 8.857 8.938 817,400 -0.10(-1.13%)
Apr 24, 2003 9.338 9.338 9.008 9.040 1,057,000 -0.32(-3.42%)
Apr 23, 2003 9.275 9.415 9.252 9.360 624,000 +0.13(+1.41%)
Apr 22, 2003 9.125 9.328 9.068 9.230 1,297,200 +0.11(+1.15%)
Apr 21, 2003 9.150 9.170 9.088 9.125 889,600 +0.01(+0.05%)
Apr 17, 2003 9.070 9.155 9.000 9.120 1,474,800 +0.06(+0.66%)
Apr 16, 2003 9.062 9.165 8.965 9.060 1,772,000 +0.09(+0.95%)
Apr 15, 2003 9.000 9.125 8.877 8.975 1,693,600 -0.03(-0.28%)
Apr 14, 2003 8.613 9.033 8.613 9.000 2,048,200 +0.41(+4.77%)
Apr 11, 2003 8.250 8.598 8.250 8.590 2,942,200 +0.61(+7.64%)
Apr 10, 2003 7.995 8.107 7.970 7.980 518,400 -0.04(-0.44%)
Apr 09, 2003 8.000 8.065 7.968 8.015 368,200 +0.03(+0.34%)
Apr 08, 2003 8.023 8.072 7.970 7.987 371,800 -0.04(-0.44%)
Apr 07, 2003 8.225 8.345 8.002 8.023 590,600 -0.04(-0.56%)
Apr 04, 2003 8.025 8.125 8.008 8.068 314,800 +0.04(+0.53%)
Apr 03, 2003 8.140 8.148 8.002 8.025 525,800 -0.10(-1.26%)
Apr 02, 2003 7.963 8.127 7.963 8.127 676,200 +0.23(+2.88%)
Apr 01, 2003 7.827 7.960 7.800 7.900 502,800 +0.07(+0.93%)
Mar 31, 2003 7.775 7.907 7.737 7.827 352,200 +0.02(+0.29%)
Mar 28, 2003 7.775 7.835 7.725 7.805 540,000 +0.02(+0.22%)
Mar 27, 2003 7.728 7.810 7.690 7.787 497,600 -0.00(-0.03%)
Mar 26, 2003 7.805 7.822 7.728 7.790 525,000 -0.01(-0.10%)
Mar 25, 2003 7.815 7.875 7.770 7.798 784,400 -0.02(-0.26%)
Mar 24, 2003 7.925 7.925 7.795 7.817 476,800 -0.17(-2.13%)
Mar 21, 2003 7.838 7.987 7.800 7.987 501,600 +0.21(+2.73%)
Mar 20, 2003 7.662 7.830 7.503 7.775 712,800 +0.10(+1.34%)
Mar 19, 2003 7.565 7.737 7.565 7.673 490,800 +0.06(+0.76%)
Mar 18, 2003 7.418 7.742 7.388 7.615 1,017,600 +0.17(+2.32%)
Mar 17, 2003 7.178 7.485 7.053 7.442 756,400 +0.20(+2.80%)
Mar 14, 2003 7.250 7.303 7.062 7.240 754,600 +0.03(+0.45%)
Mar 13, 2003 6.885 7.215 6.885 7.207 733,400 +0.38(+5.64%)
Mar 12, 2003 6.812 6.875 6.688 6.822 590,600 -0.01(-0.15%)
Mar 11, 2003 6.910 6.995 6.805 6.832 372,400 -0.08(-1.09%)
Mar 10, 2003 7.037 7.037 6.905 6.907 238,800 -0.15(-2.16%)
Mar 07, 2003 6.952 7.062 6.825 7.060 627,200 +0.04(+0.64%)
Mar 06, 2003 7.170 7.242 6.970 7.015 446,600 -0.18(-2.50%)
Mar 05, 2003 7.050 7.298 6.987 7.195 598,800 +0.14(+1.91%)
Mar 04, 2003 7.103 7.205 7.010 7.060 482,000 -0.11(-1.47%)
Mar 03, 2003 7.207 7.303 7.160 7.165 442,200 -0.04(-0.56%)
Feb 28, 2003 7.237 7.287 7.128 7.205 366,200 -0.03(-0.45%)
Feb 27, 2003 7.025 7.287 7.022 7.237 522,000 +0.24(+3.39%)
Feb 26, 2003 7.150 7.150 6.950 7.000 379,200 -0.15(-2.10%)
Feb 25, 2003 7.000 7.150 6.970 7.150 407,200 +0.13(+1.82%)
Feb 24, 2003 7.125 7.135 6.935 7.022 553,200 -0.07(-1.02%)
Feb 21, 2003 6.987 7.147 6.938 7.095 578,600 +0.10(+1.39%)
Feb 20, 2003 7.000 7.035 6.950 6.997 445,800 +0.00(+0.04%)
Feb 19, 2003 7.005 7.000 6.905 6.995 1,201,600 +0.00(+0.04%)
Feb 18, 2003 7.005 7.043 6.975 6.992 647,200 -0.01(-0.14%)
Feb 14, 2003 6.912 7.062 6.900 7.003 963,400 +0.03(+0.39%)
Feb 13, 2003 7.020 7.098 6.850 6.975 1,349,200 -0.11(-1.52%)
Feb 12, 2003 7.487 7.540 7.000 7.082 3,315,800 -0.41(-5.41%)
Feb 11, 2003 7.505 7.585 7.412 7.487 549,800 -0.02(-0.23%)
Feb 10, 2003 7.320 7.513 7.320 7.505 651,000 +0.16(+2.18%)
Feb 07, 2003 7.340 7.395 7.287 7.345 256,600 +0.01(+0.10%)
Feb 06, 2003 7.463 7.567 7.305 7.338 530,400 -0.11(-1.54%)
Feb 05, 2003 7.425 7.555 7.357 7.452 657,800 +0.07(+0.98%)
Feb 04, 2003 7.425 7.735 7.218 7.380 1,037,400 -0.13(-1.76%)
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.