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, 2007 13.00 13.06 12.85 12.88 1,965,800 -0.14(-1.11%)
Apr 27, 2007 13.07 13.14 12.99 13.02 2,138,200 -0.10(-0.76%)
Apr 26, 2007 13.18 13.18 13.00 13.12 2,276,000 -0.03(-0.19%)
Apr 25, 2007 13.09 13.26 12.92 13.14 4,531,000 +0.06(+0.46%)
Apr 24, 2007 13.22 13.46 12.85 13.09 4,871,400 -0.97(-6.93%)
Apr 23, 2007 14.16 14.29 13.99 14.06 1,030,400 -0.17(-1.23%)
Apr 20, 2007 14.19 14.24 14.10 14.23 1,040,600 +0.16(+1.14%)
Apr 19, 2007 14.07 14.15 14.01 14.07 725,000 -0.11(-0.74%)
Apr 18, 2007 14.00 14.24 14.00 14.18 1,005,600 +0.13(+0.96%)
Apr 17, 2007 14.15 14.21 14.02 14.04 1,111,200 -0.04(-0.32%)
Apr 16, 2007 13.94 14.23 13.71 14.09 1,868,900 +0.58(+4.29%)
Apr 13, 2007 13.53 13.56 13.43 13.51 754,600 -0.02(-0.11%)
Apr 12, 2007 13.50 13.55 13.48 13.53 719,000 +0.02(+0.15%)
Apr 11, 2007 13.55 13.56 13.39 13.51 1,450,800 -0.07(-0.52%)
Apr 10, 2007 13.58 13.64 13.55 13.57 504,600 +0.00(+0.00%)
Apr 09, 2007 13.59 13.62 13.56 13.57 770,000 -0.02(-0.15%)
Apr 05, 2007 13.55 13.64 13.48 13.60 715,600 +0.06(+0.41%)
Apr 04, 2007 13.62 13.70 13.45 13.54 1,336,200 -0.06(-0.40%)
Apr 03, 2007 13.36 13.62 13.36 13.60 1,653,200 +0.27(+2.03%)
Apr 02, 2007 13.54 13.54 13.13 13.32 1,961,600 -0.20(-1.48%)
Mar 30, 2007 13.49 13.56 13.38 13.53 1,024,400 +0.02(+0.11%)
Mar 29, 2007 13.60 13.61 13.36 13.51 1,584,200 -0.04(-0.30%)
Mar 28, 2007 13.57 13.64 13.35 13.55 955,460 -0.05(-0.37%)
Mar 27, 2007 13.70 13.71 13.57 13.60 734,200 -0.15(-1.09%)
Mar 26, 2007 13.79 13.84 13.65 13.75 944,000 +0.02(+0.11%)
Mar 23, 2007 13.89 13.93 13.66 13.73 1,808,600 -0.13(-0.97%)
Mar 22, 2007 14.00 14.05 13.81 13.87 1,175,800 -0.10(-0.68%)
Mar 21, 2007 13.96 14.02 13.80 13.96 910,000 -0.01(-0.07%)
Mar 20, 2007 13.89 14.02 13.85 13.97 1,179,050 +0.09(+0.68%)
Mar 19, 2007 13.88 14.00 13.79 13.88 1,317,400 +0.07(+0.47%)
Mar 16, 2007 13.88 14.12 13.78 13.81 1,121,200 -0.07(-0.50%)
Mar 15, 2007 13.74 13.94 13.72 13.88 1,051,400 +0.11(+0.76%)
Mar 14, 2007 13.71 14.12 13.51 13.78 1,090,800 +0.04(+0.25%)
Mar 13, 2007 14.02 13.98 13.71 13.74 936,200 -0.27(-1.93%)
Mar 12, 2007 13.94 14.04 13.91 14.02 680,000 +0.03(+0.21%)
Mar 09, 2007 14.06 14.09 13.95 13.98 1,196,800 -0.01(-0.04%)
Mar 08, 2007 13.98 14.06 13.90 13.99 797,000 +0.06(+0.47%)
Mar 07, 2007 14.10 14.10 13.88 13.93 985,200 -0.17(-1.24%)
Mar 06, 2007 14.00 14.13 13.95 14.10 1,485,000 +0.15(+1.08%)
Mar 05, 2007 13.75 14.05 13.72 13.95 1,626,200 +0.14(+1.01%)
Mar 02, 2007 13.91 13.97 13.76 13.81 1,107,000 -0.15(-1.11%)
Mar 01, 2007 13.94 14.04 13.75 13.96 1,091,250 -0.11(-0.78%)
Feb 28, 2007 14.10 14.12 13.95 14.07 1,011,000 +0.01(+0.11%)
Feb 27, 2007 14.25 14.29 14.02 14.06 1,139,600 -0.29(-2.02%)
Feb 26, 2007 14.22 14.38 14.21 14.35 1,114,008 +0.21(+1.52%)
Feb 23, 2007 14.12 14.14 13.97 14.13 626,400 -0.03(-0.21%)
Feb 22, 2007 14.18 14.26 14.11 14.16 544,000 +0.02(+0.18%)
Feb 21, 2007 14.20 14.21 14.11 14.14 562,200 -0.06(-0.46%)
Feb 20, 2007 14.27 14.29 14.11 14.21 820,600 -0.11(-0.73%)
Feb 16, 2007 14.31 14.36 14.27 14.31 829,000 -0.03(-0.17%)
Feb 15, 2007 14.25 14.34 14.15 14.34 1,021,200 +0.12(+0.84%)
Feb 14, 2007 14.10 14.23 14.07 14.21 1,342,894 +0.12(+0.89%)
Feb 13, 2007 14.22 14.26 14.01 14.09 1,263,970 -0.13(-0.91%)
Feb 12, 2007 14.40 14.43 14.14 14.22 903,458 -0.15(-1.08%)
Feb 09, 2007 14.47 14.48 14.30 14.38 733,600 -0.08(-0.55%)
Feb 08, 2007 14.48 14.51 14.37 14.46 573,400 -0.03(-0.17%)
Feb 07, 2007 14.43 14.51 14.37 14.48 664,000 +0.10(+0.70%)
Feb 06, 2007 14.35 14.40 14.29 14.38 817,600 +0.04(+0.24%)
Feb 05, 2007 14.32 14.41 14.30 14.35 938,800 -0.02(-0.17%)
Feb 02, 2007 14.31 14.38 14.22 14.37 868,200 +0.04(+0.28%)
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.