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 (%)
Sep 30, 2005 5.283 5.276 5.207 5.275 911,927 -0.01(-0.16%)
Sep 29, 2005 5.220 5.283 5.180 5.283 593,506 +0.06(+1.16%)
Sep 28, 2005 5.229 5.265 5.175 5.223 710,323 -0.01(-0.12%)
Sep 27, 2005 5.298 5.306 5.192 5.229 1,901,105 -0.04(-0.83%)
Sep 26, 2005 5.348 5.372 5.244 5.272 1,146,975 -0.06(-1.21%)
Sep 23, 2005 5.337 5.389 5.286 5.337 2,098,940 +0.04(+0.74%)
Sep 22, 2005 5.247 5.329 5.247 5.298 1,642,505 +0.05(+0.95%)
Sep 21, 2005 5.164 5.265 5.150 5.248 1,919,004 +0.06(+1.25%)
Sep 20, 2005 5.212 5.264 5.161 5.183 1,720,698 -0.02(-0.35%)
Sep 19, 2005 5.174 5.208 5.127 5.201 1,295,351 +0.04(+0.80%)
Sep 16, 2005 5.192 5.212 5.129 5.160 2,836,113 -0.03(-0.61%)
Sep 15, 2005 5.176 5.198 5.145 5.192 1,027,331 +0.02(+0.33%)
Sep 14, 2005 5.256 5.263 5.166 5.175 1,095,631 -0.08(-1.61%)
Sep 13, 2005 5.301 5.301 5.248 5.260 1,003,779 -0.03(-0.62%)
Sep 12, 2005 5.197 5.300 5.191 5.293 1,689,138 +0.08(+1.63%)
Sep 09, 2005 5.125 5.264 5.105 5.208 2,046,184 +0.10(+1.93%)
Sep 08, 2005 5.113 5.140 5.083 5.109 1,001,895 +0.00(+0.04%)
Sep 07, 2005 5.117 5.171 5.088 5.107 2,466,349 -0.01(-0.21%)
Sep 06, 2005 5.148 5.230 5.104 5.117 2,665,127 +0.10(+2.03%)
Sep 02, 2005 5.010 5.019 4.966 5.016 990,119 +0.01(+0.23%)
Sep 01, 2005 5.069 5.083 4.989 5.004 1,931,722 -0.04(-0.70%)
Aug 31, 2005 4.936 5.039 4.936 5.039 1,530,870 +0.11(+2.15%)
Aug 30, 2005 4.936 4.967 4.902 4.933 1,685,841 -0.03(-0.60%)
Aug 29, 2005 4.822 4.978 4.824 4.962 2,430,550 +0.14(+2.91%)
Aug 26, 2005 4.862 4.862 4.750 4.822 1,287,344 -0.02(-0.44%)
Aug 25, 2005 4.763 4.847 4.750 4.844 1,754,612 +0.09(+1.94%)
Aug 24, 2005 4.745 4.778 4.734 4.751 1,644,390 +0.02(+0.36%)
Aug 23, 2005 4.750 4.750 4.708 4.734 1,145,090 +0.00(+0.00%)
Aug 22, 2005 4.702 4.734 4.698 4.734 707,968 +0.02(+0.50%)
Aug 19, 2005 4.658 4.712 4.639 4.711 1,806,897 +0.05(+1.14%)
Aug 18, 2005 4.652 4.660 4.607 4.658 397,084 +0.01(+0.16%)
Aug 17, 2005 4.681 4.681 4.633 4.650 1,107,407 -0.01(-0.25%)
Aug 16, 2005 4.617 4.666 4.611 4.662 1,110,705 +0.03(+0.60%)
Aug 15, 2005 4.609 4.649 4.592 4.634 521,908 +0.02(+0.48%)
Aug 12, 2005 4.591 4.613 4.544 4.612 1,044,759 +0.01(+0.12%)
Aug 11, 2005 4.567 4.614 4.550 4.607 1,082,913 +0.04(+0.88%)
Aug 10, 2005 4.554 4.574 4.539 4.567 2,114,955 +0.02(+0.51%)
Aug 09, 2005 4.543 4.554 4.523 4.543 1,371,659 +0.00(+0.00%)
Aug 08, 2005 4.564 4.574 4.525 4.543 1,060,775 -0.02(-0.47%)
Aug 05, 2005 4.607 4.607 4.554 4.564 857,758 -0.05(-1.04%)
Aug 04, 2005 4.660 4.662 4.605 4.612 636,841 -0.05(-1.12%)
Aug 03, 2005 4.640 4.684 4.640 4.664 1,215,746 +0.00(+0.07%)
Aug 02, 2005 4.602 4.683 4.592 4.661 1,354,702 +0.07(+1.55%)
Aug 01, 2005 4.586 4.596 4.553 4.590 919,464 -0.01(-0.18%)
Jul 29, 2005 4.617 4.660 4.594 4.598 1,194,078 -0.03(-0.64%)
Jul 28, 2005 4.628 4.642 4.605 4.628 852,105 -0.01(-0.11%)
Jul 27, 2005 4.559 4.640 4.533 4.633 1,639,208 +0.09(+1.91%)
Jul 26, 2005 4.580 4.583 4.528 4.546 1,056,535 -0.03(-0.58%)
Jul 25, 2005 4.591 4.596 4.550 4.573 1,306,185 -0.00(-0.05%)
Jul 22, 2005 4.581 4.586 4.564 4.575 1,250,603 -0.01(-0.14%)
Jul 21, 2005 4.606 4.622 4.571 4.581 2,792,307 -0.03(-0.71%)
Jul 20, 2005 4.654 4.654 4.612 4.614 2,743,319 -0.05(-1.09%)
Jul 19, 2005 4.660 4.676 4.649 4.665 5,072,126 -0.11(-2.33%)
Jul 18, 2005 4.784 4.814 4.753 4.777 974,104 -0.01(-0.16%)
Jul 15, 2005 4.690 4.794 4.686 4.784 1,214,804 +0.07(+1.55%)
Jul 14, 2005 4.745 4.757 4.705 4.711 574,194 -0.03(-0.65%)
Jul 13, 2005 4.727 4.776 4.724 4.742 561,476 -0.01(-0.11%)
Jul 12, 2005 4.775 4.778 4.706 4.747 884,607 -0.05(-1.11%)
Jul 11, 2005 4.777 4.831 4.777 4.800 600,101 +0.04(+0.76%)
Jul 08, 2005 4.755 4.777 4.740 4.764 695,250 -0.00(-0.02%)
Jul 07, 2005 4.747 4.804 4.721 4.765 955,733 +0.01(+0.13%)
Jul 06, 2005 4.829 4.829 4.738 4.759 1,287,344 -0.07(-1.45%)
Jul 05, 2005 4.770 4.851 4.770 4.829 585,969 +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.