Skip to main content

Brown & Brown (NY: BRO )

102.51 -0.69 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 14.82 14.90 14.64 14.83 2,918,183 +0.01(+0.09%)
Jun 27, 2013 14.55 14.90 14.48 14.81 1,364,569 +0.40(+2.81%)
Jun 26, 2013 14.46 14.47 14.33 14.41 1,908,816 +0.07(+0.51%)
Jun 25, 2013 14.35 14.35 14.12 14.34 1,839,632 +0.12(+0.84%)
Jun 24, 2013 14.32 14.36 14.14 14.22 2,564,710 -0.28(-1.94%)
Jun 21, 2013 14.59 14.65 14.43 14.50 2,278,361 -0.05(-0.35%)
Jun 20, 2013 14.75 14.80 14.52 14.55 1,935,234 -0.31(-2.07%)
Jun 19, 2013 14.96 14.99 14.58 14.86 3,960,209 -0.39(-2.54%)
Jun 18, 2013 15.17 15.29 15.14 15.24 967,741 +0.17(+1.13%)
Jun 17, 2013 14.97 15.13 14.96 15.07 1,065,454 +0.17(+1.17%)
Jun 14, 2013 14.99 15.05 14.84 14.90 1,538,717 -0.09(-0.61%)
Jun 13, 2013 14.79 15.02 14.71 14.99 1,485,245 +0.19(+1.31%)
Jun 12, 2013 14.84 14.89 14.70 14.80 1,045,148 +0.01(+0.06%)
Jun 11, 2013 14.70 14.87 14.62 14.79 1,014,741 +0.01(+0.09%)
Jun 10, 2013 14.90 14.90 14.74 14.77 674,453 -0.07(-0.50%)
Jun 07, 2013 14.69 14.86 14.61 14.85 713,467 +0.24(+1.64%)
Jun 06, 2013 14.43 14.61 14.39 14.61 797,386 +0.16(+1.11%)
Jun 05, 2013 14.53 14.58 14.42 14.45 1,042,239 -0.14(-0.98%)
Jun 04, 2013 14.67 14.78 14.50 14.59 1,001,997 -0.10(-0.66%)
Jun 03, 2013 14.84 14.84 14.58 14.69 1,444,637 -0.16(-1.05%)
May 31, 2013 14.98 15.10 14.84 14.84 1,231,897 -0.17(-1.10%)
May 30, 2013 14.88 15.03 14.83 15.01 1,038,197 +0.17(+1.12%)
May 29, 2013 14.90 14.98 14.81 14.84 1,563,072 -0.16(-1.04%)
May 28, 2013 15.10 15.17 14.98 15.00 1,249,450 +0.03(+0.22%)
May 24, 2013 15.07 15.07 14.90 14.97 955,797 -0.16(-1.06%)
May 23, 2013 14.98 15.15 14.93 15.13 2,134,311 +0.09(+0.61%)
May 22, 2013 15.03 15.17 14.86 15.03 4,467,404 +0.15(+1.02%)
May 21, 2013 14.77 14.96 14.60 14.88 3,194,578 +0.14(+0.97%)
May 20, 2013 14.85 14.87 14.73 14.74 1,367,752 -0.12(-0.83%)
May 17, 2013 14.97 15.00 14.82 14.86 1,322,574 -0.05(-0.31%)
May 16, 2013 15.06 15.10 14.87 14.91 899,411 -0.17(-1.16%)
May 15, 2013 14.94 15.13 14.90 15.09 1,173,202 +0.29(+1.99%)
May 13, 2013 14.67 14.83 14.63 14.79 1,038,947 +0.14(+0.94%)
May 10, 2013 14.65 14.70 14.63 14.65 1,104,022 +0.00(+0.00%)
May 09, 2013 14.67 14.74 14.62 14.65 1,406,474 +0.01(+0.06%)
May 08, 2013 14.49 14.64 14.46 14.64 1,368,282 +0.13(+0.89%)
May 07, 2013 14.56 14.58 14.47 14.52 1,024,390 -0.02(-0.16%)
May 06, 2013 14.46 14.59 14.46 14.54 849,752 +0.07(+0.51%)
May 03, 2013 14.43 14.54 14.43 14.46 1,059,703 +0.12(+0.80%)
May 02, 2013 14.22 14.45 14.15 14.35 2,437,481 +0.18(+1.27%)
May 01, 2013 14.23 14.34 14.16 14.17 1,174,702 -0.08(-0.58%)
Apr 30, 2013 14.10 14.30 14.10 14.25 2,722,460 +0.13(+0.94%)
Apr 29, 2013 14.00 14.13 13.97 14.12 3,767,848 +0.14(+0.97%)
Apr 26, 2013 14.10 14.08 13.96 13.98 758,988 -0.10(-0.68%)
Apr 25, 2013 13.99 14.18 13.96 14.08 1,329,677 +0.15(+1.09%)
Apr 24, 2013 13.96 14.07 13.89 13.93 2,249,438 +0.02(+0.17%)
Apr 23, 2013 14.09 14.17 13.86 13.91 2,314,010 -0.09(-0.66%)
Apr 22, 2013 14.00 14.08 13.91 14.00 1,371,988 -0.01(-0.07%)
Apr 19, 2013 13.98 14.03 13.81 14.01 1,399,131 +0.08(+0.59%)
Apr 18, 2013 14.01 14.09 13.90 13.92 1,404,161 -0.07(-0.49%)
Apr 17, 2013 14.19 14.19 13.92 13.99 3,616,936 -0.22(-1.52%)
Apr 16, 2013 14.66 14.81 13.78 14.21 6,422,886 +0.12(+0.88%)
Apr 15, 2013 14.34 14.34 14.07 14.08 3,177,332 -0.30(-2.08%)
Apr 12, 2013 14.29 14.52 14.28 14.38 2,281,517 -0.23(-1.60%)
Apr 11, 2013 14.50 14.78 14.42 14.62 2,713,603 +0.15(+1.05%)
Apr 10, 2013 14.09 14.47 14.08 14.47 2,926,606 +0.36(+2.54%)
Apr 09, 2013 14.14 14.19 14.03 14.11 1,468,672 +0.03(+0.23%)
Apr 08, 2013 14.09 14.12 13.99 14.08 2,555,580 -0.01(-0.07%)
Apr 05, 2013 14.04 14.10 13.91 14.08 2,722,890 -0.09(-0.62%)
Apr 04, 2013 14.44 14.44 14.08 14.17 3,938,391 +0.01(+0.06%)
Apr 03, 2013 14.51 14.51 14.14 14.16 2,938,961 -0.30(-2.06%)
Apr 02, 2013 14.68 14.71 14.43 14.46 1,447,620 -0.14(-0.98%)
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.