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
Streaming Delayed 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 (%)
Dec 30, 2005 12.97 13.00 12.76 12.99 1,057,699 -0.09(-0.68%)
Dec 29, 2005 13.18 13.25 13.05 13.08 815,966 -0.16(-1.19%)
Dec 28, 2005 13.37 13.38 13.18 13.23 1,083,095 -0.05(-0.38%)
Dec 27, 2005 13.22 13.57 13.17 13.29 1,639,693 +0.12(+0.94%)
Dec 23, 2005 13.01 13.23 13.00 13.16 903,677 +0.17(+1.31%)
Dec 22, 2005 13.05 13.06 12.89 12.99 700,038 +0.03(+0.20%)
Dec 21, 2005 12.90 13.07 12.88 12.97 643,367 +0.08(+0.63%)
Dec 20, 2005 12.89 12.97 12.84 12.89 542,723 -0.01(-0.07%)
Dec 19, 2005 12.93 12.99 12.80 12.89 1,073,690 +0.01(+0.07%)
Dec 16, 2005 12.73 12.89 12.72 12.89 1,001,028 +0.16(+1.27%)
Dec 15, 2005 12.83 12.84 12.65 12.72 963,170 -0.11(-0.86%)
Dec 14, 2005 12.50 12.89 12.50 12.83 916,375 +0.34(+2.69%)
Dec 13, 2005 12.51 12.59 12.46 12.50 1,470,856 -0.03(-0.27%)
Dec 12, 2005 12.63 12.63 12.51 12.53 1,564,680 -0.03(-0.24%)
Dec 09, 2005 12.40 12.68 12.26 12.56 1,223,009 +0.18(+1.48%)
Dec 08, 2005 12.57 12.59 12.29 12.38 1,443,344 -0.19(-1.52%)
Dec 07, 2005 12.63 12.67 12.49 12.57 586,931 -0.04(-0.34%)
Dec 06, 2005 12.84 12.93 12.57 12.61 1,227,007 -0.16(-1.23%)
Dec 05, 2005 12.68 12.93 12.68 12.77 1,626,760 +0.09(+0.74%)
Dec 02, 2005 12.55 12.71 12.03 12.68 1,539,284 +0.13(+1.02%)
Dec 01, 2005 12.48 12.67 12.47 12.55 1,931,043 +0.14(+1.13%)
Nov 30, 2005 12.27 12.59 12.22 12.41 2,010,758 +0.20(+1.64%)
Nov 29, 2005 12.37 12.46 12.14 12.21 1,463,331 +6.06(+98.62%)
Nov 28, 2005 6.202 6.202 6.132 6.147 821,610 -0.01(-0.14%)
Nov 25, 2005 6.161 6.166 6.134 6.156 347,550 +0.01(+0.17%)
Nov 23, 2005 6.125 6.181 6.108 6.145 947,650 +0.02(+0.33%)
Nov 22, 2005 6.017 6.143 6.017 6.125 1,069,457 +0.05(+0.79%)
Nov 21, 2005 6.042 6.077 5.946 6.077 1,176,685 +0.01(+0.23%)
Nov 18, 2005 6.039 6.083 6.010 6.063 914,259 +0.02(+0.40%)
Nov 17, 2005 5.973 6.053 5.966 6.039 969,283 +0.08(+1.39%)
Nov 16, 2005 5.995 5.995 5.886 5.956 1,120,719 -0.01(-0.21%)
Nov 15, 2005 6.071 6.086 5.933 5.969 1,460,745 -0.10(-1.68%)
Nov 14, 2005 5.896 6.075 5.896 6.071 3,383,793 +0.16(+2.79%)
Nov 11, 2005 5.936 5.937 5.882 5.906 819,258 -0.01(-0.11%)
Nov 10, 2005 5.853 5.915 5.810 5.912 759,531 +0.07(+1.22%)
Nov 09, 2005 5.872 5.906 5.826 5.841 828,664 -0.03(-0.44%)
Nov 08, 2005 5.719 5.881 5.703 5.867 1,248,170 +0.06(+1.08%)
Nov 07, 2005 5.720 5.837 5.736 5.804 1,319,185 +0.08(+1.47%)
Nov 04, 2005 5.728 5.731 5.598 5.720 2,446,019 -0.01(-0.17%)
Nov 03, 2005 5.461 5.860 5.461 5.729 3,182,035 -0.20(-3.30%)
Nov 02, 2005 5.836 5.941 5.835 5.925 3,414,362 +0.09(+1.53%)
Nov 01, 2005 5.775 5.858 5.721 5.836 1,985,597 +0.06(+1.03%)
Oct 31, 2005 5.645 5.885 5.645 5.776 4,369,537 +0.14(+2.41%)
Oct 28, 2005 5.688 5.710 5.604 5.640 2,671,291 -0.05(-0.82%)
Oct 27, 2005 5.767 5.793 5.655 5.687 1,748,097 -0.09(-1.56%)
Oct 26, 2005 5.668 5.838 5.668 5.777 1,929,161 +0.08(+1.46%)
Oct 25, 2005 5.764 5.777 5.652 5.694 1,939,508 -0.06(-0.96%)
Oct 24, 2005 5.661 5.750 5.632 5.750 1,681,314 +0.15(+2.76%)
Oct 21, 2005 5.560 5.649 5.560 5.595 1,833,221 +0.04(+0.63%)
Oct 20, 2005 5.477 5.571 5.477 5.560 2,535,375 +0.10(+1.81%)
Oct 19, 2005 5.321 5.484 5.320 5.461 2,212,281 +0.13(+2.35%)
Oct 18, 2005 5.209 5.362 5.070 5.336 3,036,713 +0.02(+0.44%)
Oct 17, 2005 5.460 5.473 5.297 5.313 3,919,932 -0.15(-2.71%)
Oct 14, 2005 5.375 5.489 5.397 5.460 2,456,836 +0.09(+1.58%)
Oct 13, 2005 5.358 5.376 5.295 5.375 1,559,978 -0.00(-0.08%)
Oct 12, 2005 5.396 5.438 5.350 5.380 1,460,274 -0.01(-0.20%)
Oct 11, 2005 5.377 5.421 5.371 5.390 1,179,507 +0.02(+0.42%)
Oct 10, 2005 5.342 5.406 5.342 5.368 760,001 +0.03(+0.48%)
Oct 07, 2005 5.374 5.381 5.318 5.342 737,427 -0.03(-0.59%)
Oct 06, 2005 5.365 5.382 5.337 5.374 985,744 +0.01(+0.18%)
Oct 05, 2005 5.369 5.422 5.342 5.365 881,808 -0.01(-0.18%)
Oct 04, 2005 5.290 5.385 5.286 5.374 988,566 +0.08(+1.51%)
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.