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 (%)
Oct 29, 2010 9.606 9.631 9.558 9.580 1,628,086 -0.03(-0.31%)
Oct 28, 2010 9.657 9.692 9.558 9.610 1,093,160 +0.01(+0.09%)
Oct 27, 2010 9.498 9.606 9.498 9.601 1,320,269 +0.12(+1.22%)
Oct 25, 2010 9.515 9.593 9.438 9.485 1,247,119 -0.01(-0.09%)
Oct 22, 2010 9.365 9.494 9.339 9.494 1,569,878 +0.15(+1.56%)
Oct 21, 2010 9.369 9.451 9.326 9.348 1,376,062 +0.00(+0.05%)
Oct 20, 2010 9.305 9.348 9.279 9.344 1,518,099 +0.10(+1.12%)
Oct 19, 2010 9.219 9.344 8.995 9.240 4,640,243 +0.33(+3.71%)
Oct 18, 2010 8.927 8.948 8.798 8.909 2,082,207 -0.00(-0.05%)
Oct 15, 2010 8.918 8.944 8.854 8.914 1,254,939 +0.06(+0.63%)
Oct 14, 2010 8.944 9.025 8.819 8.858 1,825,660 -0.03(-0.39%)
Oct 13, 2010 8.823 8.931 8.789 8.892 1,111,113 +0.09(+1.07%)
Oct 12, 2010 8.716 8.811 8.656 8.798 632,429 +0.06(+0.74%)
Oct 11, 2010 8.707 8.811 8.690 8.733 734,373 +0.00(+0.05%)
Oct 08, 2010 8.729 8.785 8.643 8.729 936,297 -0.06(-0.64%)
Oct 07, 2010 8.798 8.806 8.720 8.785 13,744 +0.03(+0.34%)
Oct 06, 2010 8.725 8.759 8.617 8.755 958,150 +0.04(+0.49%)
Oct 05, 2010 8.660 8.720 8.566 8.712 1,428 +0.13(+1.55%)
Oct 04, 2010 8.652 8.703 8.544 8.578 930,729 -0.09(-1.04%)
Oct 01, 2010 8.669 8.738 8.626 8.669 1,403,809 -0.01(-0.12%)
Sep 30, 2010 8.679 8.772 8.566 8.679 31,918 +0.14(+1.63%)
Sep 29, 2010 8.462 8.609 8.389 8.540 4,411 +0.08(+0.91%)
Sep 28, 2010 8.557 8.574 8.424 8.462 28,849 -0.07(-0.81%)
Sep 27, 2010 8.647 8.660 8.518 8.531 1,845,596 -0.13(-1.54%)
Sep 24, 2010 8.561 8.690 8.544 8.664 1,218,532 +0.18(+2.08%)
Sep 23, 2010 8.570 8.604 8.467 8.488 1,039,042 -0.12(-1.45%)
Sep 22, 2010 8.695 8.725 8.591 8.613 893,408 -0.13(-1.47%)
Sep 21, 2010 8.733 8.811 8.695 8.742 1,624 +0.00(+0.00%)
Sep 20, 2010 8.725 8.746 8.669 8.742 1,153,918 +0.03(+0.30%)
Sep 17, 2010 8.716 8.746 8.634 8.716 1,969,237 +0.04(+0.45%)
Sep 15, 2010 8.656 8.725 8.613 8.677 898,248 +0.01(+0.10%)
Sep 14, 2010 8.664 8.716 8.591 8.669 12,685 +0.01(+0.10%)
Sep 13, 2010 8.626 8.677 8.574 8.660 1,225,033 +0.09(+1.00%)
Sep 10, 2010 8.544 8.639 8.518 8.574 1,838,743 +0.06(+0.71%)
Sep 09, 2010 8.505 8.523 8.441 8.514 4,278 +0.12(+1.38%)
Sep 08, 2010 8.368 8.450 8.368 8.398 1,831 +0.02(+0.26%)
Sep 07, 2010 8.518 8.570 8.368 8.376 4,104 -0.15(-1.76%)
Sep 03, 2010 8.604 8.634 8.493 8.527 1,399,353 -0.01(-0.15%)
Sep 02, 2010 8.359 8.540 8.334 8.540 4,807 +0.21(+2.53%)
Sep 01, 2010 8.256 8.329 8.205 8.329 1,406,834 +0.18(+2.27%)
Aug 31, 2010 8.136 8.243 8.101 8.144 27,723 -0.09(-1.04%)
Aug 30, 2010 8.346 8.383 8.230 8.230 780,531 -0.16(-1.95%)
Aug 27, 2010 8.394 8.394 8.188 8.394 861,304 +0.15(+1.88%)
Aug 26, 2010 8.273 8.303 8.213 8.239 9,037 -0.03(-0.36%)
Aug 25, 2010 8.235 8.278 8.166 8.269 900 -0.02(-0.26%)
Aug 24, 2010 8.316 8.368 8.282 8.291 1,959 -0.09(-1.13%)
Aug 23, 2010 8.419 8.454 8.372 8.385 524,533 +0.01(+0.15%)
Aug 20, 2010 8.389 8.419 8.308 8.372 1,118,161 -0.02(-0.26%)
Aug 19, 2010 8.493 8.501 8.389 8.394 1,638 -0.12(-1.36%)
Aug 18, 2010 8.462 8.553 8.385 8.510 10,333 +0.06(+0.66%)
Aug 17, 2010 8.385 8.527 8.346 8.454 7,962 +0.12(+1.44%)
Aug 16, 2010 8.312 8.376 8.260 8.334 653,048 -0.00(-0.05%)
Aug 13, 2010 8.338 8.419 8.312 8.338 1,056,195 -0.06(-0.67%)
Aug 12, 2010 8.372 8.441 8.351 8.394 8,318 -0.10(-1.16%)
Aug 11, 2010 8.587 8.587 8.475 8.493 1,289,756 -0.21(-2.47%)
Aug 10, 2010 8.712 8.755 8.652 8.707 905 -0.10(-1.17%)
Aug 09, 2010 8.652 8.823 8.621 8.811 2,002,172 +0.18(+2.14%)
Aug 06, 2010 8.626 8.626 8.458 8.626 1,025,277 -0.00(-0.05%)
Aug 05, 2010 8.587 8.660 8.570 8.630 1,438,028 -0.02(-0.20%)
Aug 04, 2010 8.536 8.647 8.536 8.647 2,652 +0.10(+1.16%)
Aug 03, 2010 8.639 8.647 8.523 8.548 12,634 -0.10(-1.14%)
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.