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

Brown & Brown (NY: BRO )

81.54 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2005 4.971 4.978 4.921 4.933 902,031 -0.06(-1.19%)
Feb 25, 2005 4.953 4.994 4.953 4.993 582,699 +0.02(+0.49%)
Feb 24, 2005 4.944 4.989 4.939 4.968 1,238,294 +0.02(+0.34%)
Feb 23, 2005 4.929 4.972 4.929 4.951 917,080 +0.02(+0.45%)
Feb 22, 2005 4.976 4.997 4.928 4.929 1,519,532 -0.10(-1.93%)
Feb 18, 2005 5.007 5.035 4.990 5.026 906,263 +0.04(+0.79%)
Feb 17, 2005 5.029 5.029 4.956 4.986 1,337,997 -0.05(-0.99%)
Feb 16, 2005 5.046 5.062 5.011 5.036 1,621,116 -0.01(-0.19%)
Feb 15, 2005 4.951 5.050 4.938 5.046 1,858,146 +0.11(+2.17%)
Feb 14, 2005 4.983 4.986 4.913 4.938 2,262,603 -0.07(-1.42%)
Feb 11, 2005 4.805 5.012 4.795 5.010 6,422,857 +0.38(+8.32%)
Feb 10, 2005 4.652 4.652 4.583 4.625 1,119,308 -0.03(-0.68%)
Feb 09, 2005 4.607 4.660 4.607 4.657 949,061 +0.05(+1.08%)
Feb 08, 2005 4.641 4.641 4.571 4.607 920,843 -0.04(-0.96%)
Feb 07, 2005 4.676 4.677 4.644 4.651 1,030,422 -0.02(-0.52%)
Feb 04, 2005 4.609 4.677 4.598 4.676 633,020 +0.07(+1.45%)
Feb 03, 2005 4.625 4.625 4.546 4.609 1,125,422 -0.03(-0.57%)
Feb 02, 2005 4.641 4.647 4.595 4.635 643,367 +0.01(+0.11%)
Feb 01, 2005 4.609 4.649 4.588 4.630 1,160,695 +0.03(+0.67%)
Jan 31, 2005 4.582 4.602 4.547 4.599 827,724 +0.06(+1.41%)
Jan 28, 2005 4.548 4.558 4.493 4.535 1,045,001 -0.02(-0.37%)
Jan 27, 2005 4.590 4.593 4.530 4.552 1,177,625 -0.04(-0.79%)
Jan 26, 2005 4.572 4.607 4.545 4.589 1,946,562 -0.01(-0.19%)
Jan 25, 2005 4.635 4.665 4.583 4.597 1,242,526 -0.03(-0.73%)
Jan 24, 2005 4.673 4.673 4.630 4.631 708,738 -0.05(-0.98%)
Jan 21, 2005 4.743 4.766 4.676 4.677 1,251,462 -0.07(-1.39%)
Jan 20, 2005 4.734 4.796 4.683 4.743 1,752,800 +0.01(+0.18%)
Jan 19, 2005 4.812 4.826 4.733 4.734 1,540,695 -0.08(-1.59%)
Jan 18, 2005 4.758 4.827 4.726 4.811 1,420,769 +0.04(+0.85%)
Jan 14, 2005 4.694 4.771 4.684 4.770 1,288,616 +0.08(+1.72%)
Jan 13, 2005 4.736 4.738 4.669 4.690 1,038,887 -0.04(-0.81%)
Jan 12, 2005 4.724 4.742 4.703 4.728 897,798 -0.00(-0.02%)
Jan 11, 2005 4.747 4.749 4.718 4.729 1,233,591 -0.03(-0.54%)
Jan 10, 2005 4.646 4.792 4.646 4.754 2,770,054 +0.09(+1.91%)
Jan 07, 2005 4.704 4.728 4.663 4.665 1,731,636 -0.02(-0.36%)
Jan 06, 2005 4.690 4.721 4.679 4.682 1,610,770 -0.01(-0.16%)
Jan 05, 2005 4.684 4.690 4.652 4.690 2,519,855 +0.01(+0.11%)
Jan 04, 2005 4.694 4.758 4.682 4.684 3,055,054 +0.01(+0.14%)
Jan 03, 2005 4.731 4.744 4.662 4.678 3,259,634 +0.05(+1.03%)
Dec 31, 2004 4.584 4.642 4.578 4.630 1,000,323 +0.05(+1.00%)
Dec 30, 2004 4.580 4.601 4.540 4.584 833,367 +0.01(+0.16%)
Dec 29, 2004 4.518 4.577 4.510 4.577 823,491 +0.05(+1.06%)
Dec 28, 2004 4.471 4.529 4.467 4.529 540,372 +0.06(+1.40%)
Dec 27, 2004 4.526 4.526 4.440 4.466 697,451 -0.06(-1.38%)
Dec 23, 2004 4.511 4.539 4.491 4.529 573,293 +0.01(+0.16%)
Dec 22, 2004 4.465 4.544 4.465 4.522 661,709 +0.03(+0.73%)
Dec 21, 2004 4.484 4.497 4.459 4.489 1,460,274 -0.01(-0.26%)
Dec 20, 2004 4.550 4.551 4.465 4.500 1,117,898 -0.06(-1.33%)
Dec 17, 2004 4.509 4.561 4.457 4.561 1,978,072 +0.03(+0.56%)
Dec 16, 2004 4.593 4.596 4.485 4.535 1,284,383 -0.04(-0.91%)
Dec 15, 2004 4.577 4.588 4.542 4.577 1,307,898 +0.00(+0.00%)
Dec 14, 2004 4.599 4.599 4.524 4.577 1,570,324 -0.02(-0.46%)
Dec 13, 2004 4.573 4.603 4.558 4.598 1,580,200 +0.03(+0.58%)
Dec 10, 2004 4.515 4.592 4.515 4.572 1,981,364 +0.06(+1.25%)
Dec 09, 2004 4.434 4.515 4.426 4.515 2,403,222 +0.08(+1.82%)
Dec 08, 2004 4.391 4.438 4.391 4.434 1,768,319 +0.04(+0.99%)
Dec 07, 2004 4.386 4.408 4.360 4.391 1,317,304 -0.00(-0.02%)
Dec 06, 2004 4.381 4.400 4.359 4.392 1,219,952 +0.01(+0.22%)
Dec 03, 2004 4.377 4.394 4.342 4.382 887,922 +0.01(+0.12%)
Dec 02, 2004 4.339 4.431 4.316 4.377 1,190,323 +0.04(+0.86%)
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.