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

Brown & Brown (NY: BRO )

80.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2005 4.744 4.801 4.736 4.778 1,796,537 +0.04(+0.74%)
Jun 29, 2005 4.791 4.800 4.735 4.743 691,337 -0.03(-0.67%)
Jun 28, 2005 4.792 4.817 4.757 4.775 776,932 +0.01(+0.20%)
Jun 27, 2005 4.757 4.773 4.728 4.765 465,594 +0.02(+0.40%)
Jun 24, 2005 4.784 4.816 4.746 4.746 526,263 -0.06(-1.20%)
Jun 23, 2005 4.816 4.851 4.792 4.803 742,130 +0.01(+0.18%)
Jun 22, 2005 4.784 4.811 4.742 4.795 728,021 +0.01(+0.22%)
Jun 21, 2005 4.811 4.825 4.776 4.784 567,179 -0.03(-0.62%)
Jun 20, 2005 4.784 4.834 4.773 4.814 398,342 +0.01(+0.29%)
Jun 17, 2005 4.843 4.846 4.800 4.800 1,518,121 -0.02(-0.38%)
Jun 16, 2005 4.821 4.860 4.803 4.818 1,015,843 -0.02(-0.33%)
Jun 15, 2005 4.843 4.869 4.816 4.834 521,090 -0.03(-0.53%)
Jun 14, 2005 4.875 4.901 4.837 4.860 687,105 -0.01(-0.31%)
Jun 13, 2005 4.915 4.956 4.861 4.875 1,087,798 -0.04(-0.74%)
Jun 10, 2005 4.957 4.959 4.879 4.911 1,066,635 -0.03(-0.67%)
Jun 09, 2005 4.997 4.997 4.878 4.944 2,595,573 +0.16(+3.38%)
Jun 08, 2005 4.821 4.837 4.782 4.782 1,504,012 -0.02(-0.35%)
Jun 07, 2005 4.821 4.826 4.781 4.799 610,446 -0.00(-0.07%)
Jun 06, 2005 4.794 4.805 4.746 4.802 650,892 +0.01(+0.18%)
Jun 03, 2005 4.731 4.816 4.731 4.794 1,341,289 +0.04(+0.83%)
Jun 02, 2005 4.731 4.762 4.724 4.754 846,536 +0.02(+0.49%)
Jun 01, 2005 4.737 4.775 4.695 4.731 846,065 -0.01(-0.13%)
May 31, 2005 4.731 4.748 4.728 4.737 1,930,572 +0.01(+0.27%)
May 27, 2005 4.747 4.768 4.710 4.725 815,026 -0.04(-0.85%)
May 26, 2005 4.740 4.766 4.721 4.765 758,590 +0.03(+0.67%)
May 25, 2005 4.718 4.751 4.695 4.733 1,239,234 +0.02(+0.43%)
May 24, 2005 4.645 4.729 4.634 4.713 998,442 +0.08(+1.74%)
May 23, 2005 4.630 4.657 4.598 4.632 986,214 -0.01(-0.11%)
May 20, 2005 4.645 4.649 4.614 4.637 647,129 -0.01(-0.23%)
May 19, 2005 4.624 4.673 4.609 4.648 1,607,948 +0.03(+0.71%)
May 18, 2005 4.600 4.645 4.588 4.615 1,057,699 +0.01(+0.28%)
May 17, 2005 4.572 4.614 4.551 4.602 873,813 +0.01(+0.21%)
May 16, 2005 4.531 4.595 4.531 4.593 733,664 +0.06(+1.41%)
May 13, 2005 4.577 4.577 4.494 4.529 1,363,393 -0.04(-0.84%)
May 12, 2005 4.647 4.664 4.560 4.567 1,713,765 -0.09(-1.98%)
May 11, 2005 4.652 4.675 4.614 4.660 1,943,741 -0.01(-0.25%)
May 10, 2005 4.717 4.717 4.657 4.672 989,036 -0.07(-1.41%)
May 09, 2005 4.731 4.753 4.710 4.738 958,467 +0.00(+0.07%)
May 06, 2005 4.762 4.775 4.723 4.735 1,638,517 -0.04(-0.80%)
May 05, 2005 4.790 4.811 4.726 4.774 1,846,859 -0.04(-0.88%)
May 04, 2005 4.733 4.831 4.733 4.816 907,204 +0.10(+2.21%)
May 03, 2005 4.742 4.744 4.683 4.712 1,147,526 -0.01(-0.25%)
May 02, 2005 4.678 4.729 4.674 4.724 1,598,072 +0.07(+1.55%)
Apr 29, 2005 4.582 4.654 4.556 4.651 1,426,883 +0.08(+1.65%)
Apr 28, 2005 4.521 4.592 4.465 4.576 1,690,720 +0.04(+0.94%)
Apr 27, 2005 4.568 4.601 4.512 4.533 1,089,209 -0.03(-0.72%)
Apr 26, 2005 4.555 4.607 4.533 4.566 1,302,725 +0.01(+0.26%)
Apr 25, 2005 4.619 4.651 4.526 4.555 1,655,448 -0.06(-1.40%)
Apr 22, 2005 4.685 4.700 4.593 4.619 2,131,860 -0.08(-1.79%)
Apr 21, 2005 4.775 4.811 4.606 4.703 2,242,850 -0.06(-1.25%)
Apr 20, 2005 4.795 4.821 4.731 4.763 2,457,776 +0.04(+0.92%)
Apr 19, 2005 4.713 4.723 4.636 4.719 1,311,660 +0.01(+0.11%)
Apr 18, 2005 4.695 4.726 4.635 4.714 1,279,680 +0.02(+0.41%)
Apr 15, 2005 4.697 4.725 4.664 4.695 1,371,858 -0.00(-0.05%)
Apr 14, 2005 4.704 4.719 4.651 4.697 748,714 -0.01(-0.27%)
Apr 13, 2005 4.768 4.779 4.693 4.710 883,689 -0.08(-1.62%)
Apr 12, 2005 4.774 4.802 4.715 4.787 1,361,982 +0.00(+0.09%)
Apr 11, 2005 4.835 4.846 4.770 4.783 825,843 -0.04(-0.92%)
Apr 08, 2005 4.862 4.887 4.821 4.828 722,377 -0.05(-1.00%)
Apr 07, 2005 4.896 4.909 4.850 4.877 742,130 -0.01(-0.20%)
Apr 06, 2005 4.945 4.954 4.877 4.886 623,144 -0.05(-0.97%)
Apr 05, 2005 4.915 4.953 4.895 4.934 689,926 +0.01(+0.24%)
Apr 04, 2005 4.903 4.935 4.892 4.922 655,124 +0.01(+0.30%)
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.