Brown & Brown (NY: BRO )

51.61 USD -0.37 (-0.71%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.86 12.93 12.74 12.93 1,456,626 +0.07(+0.51%)
Apr 28, 2011 12.64 12.88 12.60 12.86 2,846,938 +0.26(+2.10%)
Apr 27, 2011 12.54 12.65 12.49 12.60 2,282,114 +0.04(+0.28%)
Apr 26, 2011 12.51 12.57 12.42 12.56 1,668,928 +0.05(+0.40%)
Apr 25, 2011 12.56 12.57 12.48 12.51 1,674,608 -0.06(-0.52%)
Apr 21, 2011 12.68 12.68 12.55 12.57 1,604,088 -0.08(-0.59%)
Apr 20, 2011 12.65 12.72 12.56 12.65 1,755,806 +0.09(+0.68%)
Apr 19, 2011 12.62 12.98 12.55 12.56 2,108,832 -0.42(-3.20%)
Apr 18, 2011 12.94 13.04 12.61 12.98 1,890,702 -0.09(-0.69%)
Apr 15, 2011 13.09 13.22 13.05 13.07 749,150 -0.00(-0.04%)
Apr 14, 2011 13.10 13.18 13.06 13.07 926,746 -0.11(-0.83%)
Apr 13, 2011 13.11 13.22 13.05 13.19 714,448 +0.12(+0.88%)
Apr 12, 2011 13.18 13.20 13.06 13.07 578,562 -0.17(-1.28%)
Apr 11, 2011 13.29 13.31 13.19 13.24 606,598 -0.03(-0.19%)
Apr 08, 2011 13.49 13.49 13.21 13.27 909,026 -0.19(-1.41%)
Apr 07, 2011 13.36 13.49 13.34 13.46 1,769,430 +0.07(+0.56%)
Apr 06, 2011 13.45 13.54 13.38 13.38 2,082,938 -0.01(-0.07%)
Apr 05, 2011 13.32 13.45 13.26 13.39 1,461,368 +0.07(+0.49%)
Apr 04, 2011 13.14 13.34 13.14 13.32 1,506,524 +0.17(+1.33%)
Apr 01, 2011 13.00 13.15 12.96 13.15 1,358,242 +0.25(+1.94%)
Mar 31, 2011 12.78 12.97 12.78 12.90 1,393,596 +0.08(+0.62%)
Mar 30, 2011 12.65 12.87 12.60 12.82 1,042,050 +0.21(+1.63%)
Mar 29, 2011 12.48 12.67 12.46 12.62 1,041,098 +0.09(+0.72%)
Mar 28, 2011 12.54 12.61 12.52 12.53 773,690 -0.02(-0.16%)
Mar 25, 2011 12.44 12.68 12.44 12.54 1,059,264 +0.12(+1.01%)
Mar 24, 2011 12.49 12.49 12.38 12.42 1,150,676 -0.04(-0.28%)
Mar 23, 2011 12.40 12.52 12.31 12.46 876,876 +0.02(+0.12%)
Mar 22, 2011 12.50 12.59 12.43 12.44 699,592 -0.08(-0.64%)
Mar 21, 2011 12.54 12.54 12.48 12.52 1,242,970 +0.08(+0.64%)
Mar 18, 2011 12.52 12.52 12.37 12.44 1,787,774 +0.00(+0.00%)
Mar 17, 2011 12.63 12.65 12.43 12.44 1,378,750 -0.04(-0.32%)
Mar 16, 2011 12.50 12.62 12.38 12.48 2,995,202 -0.05(-0.44%)
Mar 15, 2011 12.55 12.63 12.52 12.54 1,615,824 -0.13(-1.03%)
Mar 14, 2011 12.60 12.84 12.52 12.66 1,297,596 -0.05(-0.35%)
Mar 11, 2011 12.36 12.76 12.34 12.71 2,683,094 +0.25(+2.01%)
Mar 10, 2011 12.53 12.54 12.44 12.46 1,388,426 -0.20(-1.62%)
Mar 09, 2011 12.79 12.81 12.66 12.66 950,326 -0.19(-1.48%)
Mar 08, 2011 12.65 12.86 12.64 12.86 1,394,720 +0.22(+1.78%)
Mar 07, 2011 12.77 12.77 12.56 12.63 2,253,868 -0.04(-0.32%)
Mar 04, 2011 12.96 12.96 12.60 12.67 1,710,582 -0.29(-2.24%)
Mar 03, 2011 12.80 13.02 12.71 12.96 1,398,834 +0.30(+2.33%)
Mar 02, 2011 12.84 12.85 12.53 12.66 1,532,828 -0.20(-1.55%)
Mar 01, 2011 13.09 13.12 12.77 12.87 1,669,332 -0.21(-1.57%)
Feb 28, 2011 13.13 13.21 13.01 13.07 904,744 -0.04(-0.31%)
Feb 25, 2011 12.90 13.11 12.85 13.11 895,722 +0.23(+1.83%)
Feb 24, 2011 12.90 12.99 12.77 12.88 1,295,032 -0.03(-0.19%)
Feb 23, 2011 13.04 13.04 12.82 12.90 1,416,340 -0.21(-1.60%)
Feb 22, 2011 13.15 13.25 13.02 13.11 1,329,962 -0.15(-1.09%)
Feb 18, 2011 13.25 13.30 13.12 13.26 1,032,700 +0.04(+0.30%)
Feb 17, 2011 13.12 13.28 13.05 13.21 946,430 +0.12(+0.92%)
Feb 16, 2011 13.03 13.18 12.98 13.10 1,478,264 +0.15(+1.12%)
Feb 15, 2011 12.62 12.99 12.62 12.95 2,182,414 +0.29(+2.29%)
Feb 14, 2011 12.63 12.70 12.60 12.66 642,666 +0.04(+0.32%)
Feb 11, 2011 12.48 12.65 12.45 12.62 1,059,568 +0.07(+0.56%)
Feb 10, 2011 12.46 12.60 12.45 12.55 1,630,092 -0.06(-0.52%)
Feb 09, 2011 12.45 12.62 12.43 12.62 1,879,736 +0.14(+1.16%)
Feb 08, 2011 12.35 12.54 12.29 12.47 2,741,102 +0.13(+1.09%)
Feb 07, 2011 12.42 12.43 12.29 12.34 790,744 +0.01(+0.04%)
Feb 04, 2011 12.22 12.40 12.21 12.33 1,315,660 +0.12(+0.98%)
Feb 03, 2011 12.22 12.26 12.18 12.21 818,860 -0.02(-0.16%)
Feb 02, 2011 12.34 12.37 12.18 12.23 1,260,744 -0.14(-1.17%)
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.