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, 2013 15.33 15.55 15.32 15.49 2,504,214 +0.14(+0.94%)
Apr 29, 2013 15.21 15.37 15.19 15.35 3,465,798 +0.12(+0.82%)
Apr 26, 2013 15.35 15.33 15.20 15.22 697,112 -0.11(-0.68%)
Apr 25, 2013 15.23 15.44 15.20 15.33 1,221,276 +0.17(+1.09%)
Apr 24, 2013 15.20 15.31 15.12 15.16 2,066,054 +0.02(+0.17%)
Apr 23, 2013 15.34 15.43 15.10 15.14 2,125,362 -0.10(-0.66%)
Apr 22, 2013 15.24 15.33 15.14 15.24 1,260,138 -0.01(-0.07%)
Apr 19, 2013 15.22 15.28 15.04 15.25 1,285,068 +0.09(+0.59%)
Apr 18, 2013 15.26 15.34 15.13 15.16 1,289,688 -0.07(-0.49%)
Apr 17, 2013 15.45 15.45 15.16 15.23 3,322,068 -0.24(-1.52%)
Apr 16, 2013 15.96 16.12 15.00 15.47 5,899,264 +0.13(+0.88%)
Apr 15, 2013 15.61 15.61 15.31 15.34 2,918,302 -0.32(-2.08%)
Apr 12, 2013 15.55 15.81 15.55 15.66 2,095,518 -0.25(-1.60%)
Apr 11, 2013 15.79 16.09 15.70 15.91 2,492,378 +0.16(+1.05%)
Apr 10, 2013 15.34 15.75 15.34 15.75 2,688,016 +0.39(+2.54%)
Apr 09, 2013 15.39 15.45 15.28 15.36 1,348,940 +0.04(+0.23%)
Apr 08, 2013 15.35 15.37 15.23 15.32 2,347,238 -0.01(-0.07%)
Apr 05, 2013 15.29 15.35 15.14 15.34 2,500,908 -0.09(-0.62%)
Apr 04, 2013 15.72 15.72 15.33 15.43 3,617,316 +0.01(+0.06%)
Apr 03, 2013 15.79 15.80 15.39 15.42 2,699,364 -0.32(-2.06%)
Apr 02, 2013 15.98 16.01 15.71 15.74 1,329,604 -0.16(-0.97%)
Apr 01, 2013 15.94 15.99 15.82 15.90 1,303,262 -0.12(-0.75%)
Mar 28, 2013 15.99 16.04 15.81 16.02 1,161,262 +0.06(+0.41%)
Mar 27, 2013 15.97 15.98 15.85 15.96 963,932 -0.01(-0.03%)
Mar 26, 2013 15.87 15.96 15.81 15.96 1,593,684 +0.17(+1.04%)
Mar 25, 2013 15.84 15.84 15.69 15.79 1,499,838 +0.02(+0.10%)
Mar 22, 2013 15.60 15.78 15.57 15.78 1,574,410 +0.24(+1.54%)
Mar 21, 2013 15.43 15.59 15.35 15.54 1,824,264 +0.10(+0.65%)
Mar 20, 2013 15.45 15.52 15.35 15.44 1,575,100 +0.05(+0.32%)
Mar 19, 2013 15.52 15.63 15.32 15.39 963,732 -0.15(-1.00%)
Mar 18, 2013 15.16 15.68 15.16 15.54 2,218,532 +0.25(+1.63%)
Mar 15, 2013 15.31 15.38 15.23 15.29 1,457,084 -0.04(-0.29%)
Mar 14, 2013 15.34 15.39 15.27 15.34 757,868 +0.03(+0.20%)
Mar 13, 2013 15.32 15.34 15.25 15.31 652,984 +0.03(+0.16%)
Mar 12, 2013 15.35 15.35 15.23 15.29 891,302 -0.06(-0.42%)
Mar 11, 2013 15.30 15.44 15.27 15.35 970,692 +0.01(+0.07%)
Mar 08, 2013 15.12 15.38 15.03 15.34 2,021,480 +0.25(+1.69%)
Mar 07, 2013 15.06 15.12 15.01 15.09 734,366 -0.01(-0.10%)
Mar 06, 2013 15.27 15.30 15.04 15.10 803,318 -0.13(-0.85%)
Mar 05, 2013 15.02 15.23 14.99 15.23 1,484,574 +0.24(+1.57%)
Mar 04, 2013 14.90 15.01 14.85 14.99 1,115,298 +0.09(+0.60%)
Mar 01, 2013 14.94 14.99 14.80 14.90 1,947,988 -0.10(-0.63%)
Feb 28, 2013 14.88 15.23 14.87 15.00 2,650,786 +0.16(+1.11%)
Feb 27, 2013 14.79 14.89 14.71 14.84 1,599,206 +0.06(+0.37%)
Feb 26, 2013 14.71 14.82 14.64 14.78 1,891,170 +0.20(+1.37%)
Feb 25, 2013 14.95 14.95 14.57 14.58 2,211,394 -0.26(-1.72%)
Feb 22, 2013 14.68 14.84 14.63 14.84 1,024,924 +0.18(+1.23%)
Feb 21, 2013 14.69 14.79 14.56 14.65 1,064,416 -0.04(-0.24%)
Feb 20, 2013 14.81 14.84 14.68 14.69 1,421,360 -0.16(-1.04%)
Feb 19, 2013 14.72 14.88 14.68 14.85 1,996,342 +0.16(+1.09%)
Feb 15, 2013 14.59 14.74 14.57 14.69 989,750 +0.08(+0.51%)
Feb 14, 2013 14.66 14.79 14.60 14.61 1,007,258 -0.12(-0.85%)
Feb 13, 2013 14.65 14.73 14.60 14.73 1,212,848 +0.13(+0.89%)
Feb 12, 2013 14.54 14.66 14.54 14.61 1,262,040 +0.04(+0.27%)
Feb 11, 2013 14.51 14.58 14.44 14.56 1,113,600 +0.03(+0.21%)
Feb 08, 2013 14.69 14.70 14.51 14.54 1,228,538 -0.11(-0.75%)
Feb 07, 2013 14.71 14.74 14.59 14.64 764,096 -0.07(-0.48%)
Feb 06, 2013 14.66 14.74 14.55 14.71 1,607,818 +0.23(+1.59%)
Feb 04, 2013 14.37 14.83 14.37 14.48 7,078,086 +0.74(+5.38%)
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.