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 29, 2005 10.78 10.95 10.71 10.94 606,800 +0.18(+1.65%)
Apr 28, 2005 10.63 10.80 10.50 10.76 719,000 +0.10(+0.94%)
Apr 27, 2005 10.74 10.82 10.61 10.66 463,200 -0.08(-0.72%)
Apr 26, 2005 10.71 10.83 10.66 10.74 554,000 +0.03(+0.26%)
Apr 25, 2005 10.86 10.94 10.64 10.71 704,000 -0.15(-1.40%)
Apr 22, 2005 11.02 11.05 10.80 10.86 906,600 -0.20(-1.79%)
Apr 21, 2005 11.23 11.31 10.83 11.06 953,800 -0.14(-1.25%)
Apr 20, 2005 11.28 11.34 11.12 11.20 1,045,200 +0.10(+0.92%)
Apr 19, 2005 11.08 11.11 10.90 11.10 557,800 +0.01(+0.11%)
Apr 18, 2005 11.04 11.11 10.90 11.09 544,200 +0.05(+0.41%)
Apr 15, 2005 11.04 11.11 10.97 11.04 583,400 -0.01(-0.05%)
Apr 14, 2005 11.06 11.10 10.94 11.04 318,400 -0.03(-0.27%)
Apr 13, 2005 11.21 11.24 11.04 11.07 375,800 -0.18(-1.62%)
Apr 12, 2005 11.22 11.29 11.09 11.26 579,200 +0.01(+0.09%)
Apr 11, 2005 11.37 11.39 11.22 11.25 351,200 -0.10(-0.92%)
Apr 08, 2005 11.43 11.49 11.34 11.35 307,200 -0.12(-1.00%)
Apr 07, 2005 11.51 11.54 11.41 11.47 315,600 -0.02(-0.20%)
Apr 06, 2005 11.63 11.65 11.47 11.49 265,000 -0.11(-0.97%)
Apr 05, 2005 11.56 11.65 11.51 11.60 293,400 +0.03(+0.24%)
Apr 04, 2005 11.53 11.61 11.50 11.57 278,600 +0.04(+0.30%)
Apr 01, 2005 11.59 11.87 11.50 11.54 546,800 +0.02(+0.15%)
Mar 31, 2005 11.65 11.65 11.52 11.52 392,800 -0.16(-1.39%)
Mar 30, 2005 11.55 11.70 11.53 11.69 495,600 +0.12(+1.02%)
Mar 29, 2005 11.64 11.69 11.56 11.57 460,000 -0.07(-0.60%)
Mar 28, 2005 11.58 11.69 11.57 11.64 377,200 +0.06(+0.54%)
Mar 24, 2005 11.71 11.75 11.55 11.57 694,200 -0.18(-1.53%)
Mar 23, 2005 11.78 11.81 11.71 11.76 401,600 -0.02(-0.17%)
Mar 22, 2005 11.74 11.83 11.70 11.78 1,012,800 +0.04(+0.32%)
Mar 21, 2005 11.62 11.78 11.62 11.74 597,400 +0.09(+0.75%)
Mar 18, 2005 11.79 11.80 11.60 11.65 981,000 -0.18(-1.52%)
Mar 17, 2005 11.78 11.88 11.77 11.83 319,200 +0.03(+0.23%)
Mar 16, 2005 11.90 11.90 11.72 11.80 336,400 -0.10(-0.80%)
Mar 15, 2005 12.07 12.13 11.85 11.90 466,400 -0.16(-1.37%)
Mar 14, 2005 11.90 12.06 11.89 12.06 398,200 +0.16(+1.34%)
Mar 11, 2005 11.88 11.98 11.81 11.90 372,400 +0.04(+0.29%)
Mar 10, 2005 11.77 11.87 11.71 11.87 219,600 +0.10(+0.83%)
Mar 09, 2005 11.94 11.94 11.73 11.77 190,000 -0.17(-1.38%)
Mar 08, 2005 11.97 11.97 11.88 11.94 364,800 -0.01(-0.10%)
Mar 07, 2005 11.84 11.98 11.81 11.95 337,200 +0.10(+0.82%)
Mar 04, 2005 11.83 11.92 11.79 11.85 300,800 +0.07(+0.62%)
Mar 03, 2005 11.79 11.83 11.72 11.78 390,800 -0.01(-0.08%)
Mar 02, 2005 11.64 11.83 11.61 11.79 638,600 +0.13(+1.09%)
Mar 01, 2005 11.60 11.74 11.57 11.66 415,200 +0.06(+0.52%)
Feb 28, 2005 11.69 11.71 11.57 11.60 383,600 -0.14(-1.19%)
Feb 25, 2005 11.65 11.74 11.65 11.74 247,800 +0.06(+0.49%)
Feb 24, 2005 11.62 11.73 11.62 11.68 526,600 +0.04(+0.34%)
Feb 23, 2005 11.59 11.69 11.59 11.64 390,000 +0.05(+0.45%)
Feb 22, 2005 11.70 11.75 11.59 11.59 646,200 -0.23(-1.93%)
Feb 18, 2005 11.78 11.84 11.73 11.82 385,400 +0.09(+0.79%)
Feb 17, 2005 11.82 11.82 11.65 11.72 569,000 -0.12(-0.99%)
Feb 16, 2005 11.87 11.90 11.78 11.84 689,400 -0.02(-0.19%)
Feb 15, 2005 11.64 11.88 11.61 11.87 790,200 +0.25(+2.17%)
Feb 14, 2005 11.72 11.72 11.55 11.61 962,200 -0.17(-1.42%)
Feb 11, 2005 11.30 11.79 11.28 11.78 2,731,400 +0.90(+8.32%)
Feb 10, 2005 10.94 10.94 10.78 10.88 476,000 -0.07(-0.68%)
Feb 09, 2005 10.83 10.96 10.83 10.95 403,600 +0.12(+1.08%)
Feb 08, 2005 10.91 10.91 10.75 10.83 391,600 -0.11(-0.96%)
Feb 07, 2005 10.99 11.00 10.92 10.94 438,200 -0.06(-0.52%)
Feb 04, 2005 10.84 11.00 10.81 10.99 269,200 +0.16(+1.45%)
Feb 03, 2005 10.88 10.88 10.69 10.84 478,600 -0.06(-0.57%)
Feb 02, 2005 10.91 10.93 10.80 10.90 273,600 +0.01(+0.11%)
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.