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

Brown & Brown (NY: BRO )

101.01 -0.44 (-0.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Sep 30, 2005 5.527 5.520 5.447 5.518 871,617 -0.01(-0.16%)
Sep 29, 2005 5.462 5.527 5.420 5.527 567,271 +0.06(+1.16%)
Sep 28, 2005 5.471 5.508 5.414 5.464 678,924 -0.01(-0.12%)
Sep 27, 2005 5.543 5.552 5.432 5.471 1,817,069 -0.05(-0.83%)
Sep 26, 2005 5.595 5.621 5.486 5.516 1,096,274 -0.07(-1.21%)
Sep 23, 2005 5.584 5.638 5.531 5.584 2,006,160 +0.04(+0.74%)
Sep 22, 2005 5.490 5.575 5.490 5.543 1,569,901 +0.05(+0.95%)
Sep 21, 2005 5.403 5.508 5.389 5.491 1,834,177 +0.07(+1.25%)
Sep 20, 2005 5.453 5.507 5.400 5.423 1,644,637 -0.02(-0.35%)
Sep 19, 2005 5.413 5.449 5.364 5.442 1,238,092 +0.04(+0.80%)
Sep 16, 2005 5.432 5.453 5.366 5.399 2,710,747 -0.03(-0.61%)
Sep 15, 2005 5.415 5.439 5.383 5.432 981,919 +0.02(+0.33%)
Sep 14, 2005 5.500 5.506 5.405 5.414 1,047,201 -0.09(-1.61%)
Sep 13, 2005 5.546 5.546 5.491 5.503 959,409 -0.03(-0.62%)
Sep 12, 2005 5.437 5.545 5.431 5.537 1,614,472 +0.09(+1.63%)
Sep 09, 2005 5.362 5.507 5.341 5.449 1,955,736 +0.10(+1.93%)
Sep 08, 2005 5.350 5.377 5.319 5.345 957,608 +0.00(+0.04%)
Sep 07, 2005 5.354 5.410 5.323 5.343 2,357,328 -0.01(-0.21%)
Sep 06, 2005 5.386 5.472 5.340 5.354 2,547,319 +0.11(+2.03%)
Sep 02, 2005 5.242 5.251 5.195 5.247 946,352 +0.01(+0.23%)
Sep 01, 2005 5.303 5.319 5.220 5.235 1,846,333 -0.04(-0.70%)
Aug 31, 2005 5.164 5.272 5.164 5.272 1,463,200 +0.11(+2.15%)
Aug 30, 2005 5.164 5.196 5.129 5.161 1,611,321 -0.03(-0.60%)
Aug 29, 2005 5.045 5.209 5.048 5.192 2,323,111 +0.15(+2.91%)
Aug 26, 2005 5.086 5.086 4.970 5.045 1,230,438 -0.02(-0.44%)
Aug 25, 2005 4.983 5.071 4.970 5.068 1,677,052 +0.10(+1.94%)
Aug 24, 2005 4.964 4.999 4.953 4.971 1,571,702 +0.02(+0.36%)
Aug 23, 2005 4.970 4.970 4.925 4.953 1,094,473 +0.00(+0.00%)
Aug 22, 2005 4.920 4.953 4.915 4.953 676,673 +0.02(+0.50%)
Aug 19, 2005 4.873 4.930 4.853 4.929 1,727,026 +0.06(+1.14%)
Aug 18, 2005 4.868 4.875 4.820 4.873 379,531 +0.01(+0.16%)
Aug 17, 2005 4.898 4.898 4.848 4.865 1,058,456 -0.01(-0.25%)
Aug 16, 2005 4.831 4.882 4.824 4.878 1,061,608 +0.03(+0.60%)
Aug 15, 2005 4.822 4.864 4.804 4.849 498,838 +0.02(+0.48%)
Aug 12, 2005 4.803 4.827 4.754 4.825 998,577 +0.01(+0.12%)
Aug 11, 2005 4.778 4.828 4.760 4.820 1,035,045 +0.04(+0.88%)
Aug 10, 2005 4.764 4.785 4.749 4.778 2,021,467 +0.02(+0.51%)
Aug 09, 2005 4.753 4.764 4.732 4.753 1,311,027 +0.00(+0.00%)
Aug 08, 2005 4.775 4.785 4.734 4.753 1,013,885 -0.02(-0.47%)
Aug 05, 2005 4.820 4.820 4.764 4.775 819,842 -0.05(-1.04%)
Aug 04, 2005 4.875 4.878 4.818 4.825 608,691 -0.05(-1.12%)
Aug 03, 2005 4.854 4.901 4.854 4.880 1,162,006 +0.00(+0.07%)
Aug 02, 2005 4.814 4.900 4.804 4.877 1,294,819 +0.07(+1.55%)
Aug 01, 2005 4.798 4.809 4.763 4.802 878,820 -0.01(-0.18%)
Jul 29, 2005 4.831 4.875 4.807 4.811 1,141,296 -0.03(-0.64%)
Jul 28, 2005 4.842 4.857 4.818 4.842 814,439 -0.01(-0.11%)
Jul 27, 2005 4.770 4.854 4.742 4.848 1,566,749 +0.09(+1.91%)
Jul 26, 2005 4.792 4.795 4.738 4.757 1,009,833 -0.03(-0.58%)
Jul 25, 2005 4.803 4.809 4.760 4.784 1,248,447 -0.00(-0.05%)
Jul 22, 2005 4.793 4.798 4.775 4.787 1,195,322 -0.01(-0.14%)
Jul 21, 2005 4.819 4.835 4.782 4.793 2,668,877 -0.03(-0.71%)
Jul 20, 2005 4.869 4.869 4.825 4.828 2,622,054 -0.05(-1.09%)
Jul 19, 2005 4.875 4.892 4.864 4.881 4,847,920 -0.12(-2.33%)
Jul 18, 2005 5.005 5.036 4.973 4.998 931,045 -0.01(-0.16%)
Jul 15, 2005 4.907 5.015 4.903 5.005 1,161,105 +0.08(+1.55%)
Jul 14, 2005 4.964 4.977 4.922 4.929 548,812 -0.03(-0.65%)
Jul 13, 2005 4.945 4.997 4.942 4.961 536,656 -0.01(-0.11%)
Jul 12, 2005 4.995 4.999 4.923 4.967 845,504 -0.06(-1.11%)
Jul 11, 2005 4.998 5.054 4.998 5.022 573,574 +0.04(+0.76%)
Jul 08, 2005 4.975 4.998 4.959 4.984 664,518 -0.00(-0.02%)
Jul 07, 2005 4.967 5.026 4.940 4.985 913,487 +0.01(+0.13%)
Jul 06, 2005 5.052 5.052 4.958 4.979 1,230,438 -0.07(-1.45%)
Jul 05, 2005 4.991 5.075 4.991 5.052 560,068 +0.04(+0.73%)
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.