Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brown & Brown (NY: BRO )

83.50 +0.78 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 4.214 4.248 4.199 4.244 379,655 +0.03(+0.73%)
May 27, 2004 4.227 4.230 4.157 4.213 671,698 +0.01(+0.30%)
May 26, 2004 4.172 4.208 4.129 4.200 494,588 +0.03(+0.74%)
May 25, 2004 4.066 4.170 4.044 4.170 495,530 +0.08(+2.05%)
May 24, 2004 4.103 4.108 4.050 4.086 1,161,106 -0.00(-0.03%)
May 21, 2004 4.114 4.120 4.076 4.087 400,381 -0.03(-0.67%)
May 20, 2004 4.072 4.121 4.072 4.114 358,459 +0.04(+1.07%)
May 19, 2004 4.108 4.168 4.063 4.071 807,357 -0.02(-0.57%)
May 18, 2004 4.066 4.095 4.012 4.094 927,000 +0.03(+0.65%)
May 17, 2004 4.097 4.097 4.011 4.068 1,000,953 -0.04(-1.01%)
May 14, 2004 4.146 4.146 4.093 4.109 585,969 -0.04(-0.90%)
May 13, 2004 4.131 4.148 4.102 4.146 1,379,667 +0.02(+0.39%)
May 12, 2004 4.081 4.145 4.016 4.130 1,098,458 +0.03(+0.80%)
May 11, 2004 4.081 4.108 4.060 4.097 595,390 +0.02(+0.39%)
May 10, 2004 4.081 4.082 3.920 4.081 1,469,164 +0.00(+0.00%)
May 07, 2004 4.183 4.183 4.051 4.081 842,214 -0.10(-2.44%)
May 06, 2004 4.219 4.219 4.161 4.183 501,183 -0.04(-1.05%)
May 05, 2004 4.225 4.244 4.192 4.228 699,018 +0.00(+0.08%)
May 04, 2004 4.194 4.246 4.188 4.225 1,063,130 +0.02(+0.56%)
May 03, 2004 4.150 4.202 4.123 4.201 928,413 +0.06(+1.46%)
Apr 30, 2004 4.126 4.166 4.114 4.141 946,313 +0.01(+0.36%)
Apr 29, 2004 4.166 4.174 4.118 4.126 1,650,513 -0.03(-0.79%)
Apr 28, 2004 4.219 4.219 4.145 4.159 724,454 -0.07(-1.56%)
Apr 27, 2004 4.156 4.225 4.156 4.225 1,315,606 +0.08(+2.03%)
Apr 26, 2004 4.182 4.183 4.079 4.141 4,244,043 -0.02(-0.48%)
Apr 23, 2004 4.286 4.286 4.139 4.161 3,358,493 -0.13(-2.95%)
Apr 22, 2004 4.270 4.303 4.225 4.287 1,325,498 +0.02(+0.40%)
Apr 21, 2004 4.320 4.320 4.260 4.270 1,078,203 -0.03(-0.67%)
Apr 20, 2004 4.355 4.414 4.299 4.299 1,583,626 -0.06(-1.29%)
Apr 19, 2004 4.299 4.355 4.276 4.355 1,134,257 +0.06(+1.41%)
Apr 16, 2004 4.263 4.333 4.219 4.295 1,008,961 +0.03(+0.77%)
Apr 15, 2004 4.235 4.317 4.202 4.262 2,663,714 +0.11(+2.55%)
Apr 14, 2004 4.185 4.240 4.125 4.156 738,585 -0.06(-1.34%)
Apr 13, 2004 4.283 4.289 4.179 4.212 832,793 -0.06(-1.29%)
Apr 12, 2004 4.225 4.268 4.223 4.267 750,361 +0.03(+0.78%)
Apr 08, 2004 4.246 4.282 4.214 4.234 826,669 -0.01(-0.15%)
Apr 07, 2004 4.257 4.257 4.210 4.241 597,274 -0.03(-0.60%)
Apr 06, 2004 4.308 4.308 4.247 4.266 498,828 -0.04(-0.96%)
Apr 05, 2004 4.278 4.327 4.274 4.308 1,190,310 +0.04(+0.97%)
Apr 02, 2004 4.239 4.268 4.222 4.266 688,185 +0.05(+1.29%)
Apr 01, 2004 4.116 4.218 4.107 4.212 1,299,590 +0.10(+2.37%)
Mar 31, 2004 4.150 4.155 4.098 4.114 1,380,609 -0.04(-0.87%)
Mar 30, 2004 4.171 4.171 4.136 4.150 456,905 -0.02(-0.51%)
Mar 29, 2004 4.164 4.185 4.126 4.172 624,123 +0.02(+0.49%)
Mar 26, 2004 4.081 4.151 4.066 4.151 801,233 +0.07(+1.72%)
Mar 25, 2004 4.138 4.138 4.052 4.081 1,366,949 -0.06(-1.56%)
Mar 24, 2004 4.087 4.151 4.072 4.146 1,095,631 +0.06(+1.53%)
Mar 23, 2004 4.087 4.118 4.081 4.084 693,366 -0.00(-0.08%)
Mar 22, 2004 4.044 4.114 4.036 4.087 1,543,588 +0.04(+1.05%)
Mar 19, 2004 4.081 4.084 4.037 4.044 584,085 -0.02(-0.60%)
Mar 18, 2004 4.066 4.103 4.047 4.069 617,529 -0.01(-0.21%)
Mar 17, 2004 4.019 4.095 4.019 4.077 498,828 +0.06(+1.48%)
Mar 16, 2004 3.940 4.029 3.940 4.018 946,313 +0.10(+2.66%)
Mar 15, 2004 3.997 3.997 3.823 3.914 1,184,657 -0.09(-2.20%)
Mar 12, 2004 3.954 4.044 3.938 4.002 865,765 +0.04(+0.94%)
Mar 11, 2004 3.977 4.004 3.958 3.965 658,038 -0.04(-0.98%)
Mar 10, 2004 4.039 4.042 3.994 4.004 562,418 -0.03(-0.71%)
Mar 09, 2004 4.052 4.060 4.001 4.033 643,907 -0.01(-0.21%)
Mar 08, 2004 3.994 4.077 3.994 4.041 1,013,200 +0.05(+1.17%)
Mar 05, 2004 3.943 4.002 3.934 3.994 806,886 +0.05(+1.29%)
Mar 04, 2004 3.970 3.971 3.917 3.943 951,023 -0.03(-0.67%)
Mar 03, 2004 3.972 3.981 3.898 3.970 739,056 -0.02(-0.45%)
Mar 02, 2004 3.981 4.010 3.963 3.988 885,549 +0.02(+0.40%)
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.