Brown & Brown (NY: BRO )

52.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.805 9.910 9.640 9.730 2,657,960 -0.01(-0.15%)
Apr 29, 2009 9.250 9.780 9.250 9.745 3,553,112 +0.54(+5.87%)
Apr 28, 2009 8.945 9.355 8.875 9.205 2,709,672 +0.08(+0.88%)
Apr 27, 2009 9.075 9.245 8.805 9.125 3,672,842 -0.01(-0.05%)
Apr 24, 2009 9.255 9.285 8.945 9.130 3,866,598 -0.07(-0.76%)
Apr 23, 2009 9.310 9.310 8.910 9.200 3,389,290 -0.15(-1.60%)
Apr 22, 2009 9.610 9.710 9.200 9.350 3,774,416 -0.17(-1.79%)
Apr 21, 2009 9.130 9.530 8.783 9.520 3,939,098 +0.25(+2.70%)
Apr 20, 2009 9.455 9.930 9.170 9.270 3,206,156 -0.30(-3.19%)
Apr 17, 2009 9.430 9.640 9.360 9.575 2,355,800 +0.07(+0.74%)
Apr 16, 2009 9.670 9.675 9.405 9.505 2,690,546 -0.14(-1.50%)
Apr 15, 2009 9.390 9.665 9.200 9.650 1,542,466 +0.25(+2.66%)
Apr 14, 2009 9.555 9.710 9.385 9.400 2,066,540 -0.28(-2.84%)
Apr 13, 2009 9.270 9.685 9.070 9.675 2,791,224 +0.32(+3.42%)
Apr 09, 2009 9.265 9.360 8.830 9.355 4,057,602 +0.10(+1.08%)
Apr 08, 2009 9.205 9.295 9.070 9.255 1,162,802 +0.14(+1.48%)
Apr 07, 2009 9.145 9.305 9.090 9.120 2,373,666 -0.17(-1.83%)
Apr 06, 2009 9.350 9.440 9.285 9.290 1,910,680 -0.16(-1.64%)
Apr 03, 2009 9.365 9.495 9.235 9.445 2,158,070 -0.00(-0.05%)
Apr 02, 2009 9.390 9.495 9.265 9.450 2,744,014 +0.21(+2.27%)
Apr 01, 2009 9.320 9.365 9.095 9.240 2,943,416 -0.21(-2.27%)
Mar 31, 2009 9.235 9.500 9.110 9.455 2,470,924 +0.24(+2.60%)
Mar 30, 2009 9.045 9.430 8.955 9.215 2,429,606 -0.18(-1.86%)
Mar 26, 2009 9.390 9.390 9.095 9.390 2,309,986 +0.07(+0.75%)
Mar 25, 2009 9.115 9.350 8.960 9.320 2,531,422 +0.28(+3.10%)
Mar 24, 2009 9.125 9.245 8.875 9.040 2,652,274 -0.19(-2.01%)
Mar 23, 2009 8.770 9.240 8.745 9.225 3,055,266 +0.60(+6.96%)
Mar 20, 2009 8.760 8.795 8.580 8.625 2,031,592 -0.12(-1.37%)
Mar 19, 2009 8.890 8.890 8.565 8.745 2,565,310 -0.10(-1.13%)
Mar 18, 2009 8.530 8.855 8.310 8.845 2,621,716 +0.31(+3.63%)
Mar 17, 2009 8.060 8.535 7.995 8.535 2,273,088 +0.39(+4.85%)
Mar 16, 2009 8.580 8.580 8.110 8.140 2,491,984 -0.35(-4.18%)
Mar 13, 2009 8.260 8.545 8.195 8.495 0 +0.29(+3.53%)
Mar 12, 2009 7.910 8.240 7.680 8.205 2,885,838 +0.30(+3.86%)
Mar 11, 2009 8.145 8.145 7.845 7.900 2,307,320 -0.23(-2.89%)
Mar 10, 2009 7.935 8.135 7.475 8.135 3,644,686 +0.31(+3.96%)
Mar 09, 2009 7.940 8.090 7.775 7.825 2,066,082 -0.16(-2.00%)
Mar 06, 2009 7.995 8.150 7.865 7.985 0 -0.03(-0.37%)
Mar 05, 2009 8.070 8.295 7.950 8.015 2,695,898 -0.22(-2.67%)
Mar 04, 2009 8.130 8.380 7.985 8.235 2,027,400 -0.01(-0.06%)
Mar 02, 2009 8.270 8.505 8.220 8.240 2,281,012 -0.20(-2.31%)
Feb 27, 2009 8.110 8.615 8.110 8.435 0 +0.18(+2.12%)
Feb 26, 2009 8.530 8.530 8.060 8.260 1,874,526 -0.17(-1.96%)
Feb 25, 2009 8.580 8.645 8.330 8.425 1,782,496 -0.24(-2.83%)
Feb 24, 2009 8.230 8.690 8.000 8.670 3,695,716 +0.45(+5.41%)
Feb 23, 2009 8.630 8.700 8.120 8.225 2,661,840 -0.32(-3.74%)
Feb 20, 2009 8.625 8.685 8.430 8.545 2,979,706 -0.18(-2.06%)
Feb 19, 2009 9.145 9.275 8.665 8.725 1,785,274 -0.43(-4.64%)
Feb 18, 2009 9.770 10.10 9.005 9.150 1,355,326 -0.09(-0.97%)
Feb 17, 2009 9.370 9.780 9.050 9.240 2,987,464 -0.06(-0.70%)
Feb 13, 2009 9.370 9.500 9.020 9.305 1,956,620 -0.09(-0.96%)
Feb 12, 2009 9.025 9.455 9.025 9.395 1,709,894 +0.18(+2.01%)
Feb 11, 2009 9.155 9.255 9.010 9.210 1,602,826 +0.12(+1.26%)
Feb 10, 2009 9.315 9.475 9.045 9.095 2,408,498 -0.30(-3.24%)
Feb 09, 2009 9.480 9.480 9.155 9.400 1,021,018 +0.02(+0.21%)
Feb 06, 2009 9.265 9.420 9.175 9.380 1,811,350 +0.18(+1.96%)
Feb 05, 2009 9.030 9.275 9.000 9.200 1,532,780 +0.14(+1.55%)
Feb 04, 2009 9.655 9.710 8.850 9.060 3,355,232 -0.72(-7.41%)
Feb 03, 2009 9.775 9.890 9.605 9.785 1,555,264 -0.04(-0.46%)
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.