Skip to main content

Brown & Brown (NY: BRO )

87.54 +0.28 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 13.79 13.91 13.75 13.90 2,109,283 +0.10(+0.75%)
Jun 27, 2014 13.74 13.85 13.71 13.79 2,184,050 +0.01(+0.10%)
Jun 26, 2014 13.83 13.86 13.72 13.78 1,015,717 -0.09(-0.62%)
Jun 25, 2014 13.75 13.87 13.75 13.86 967,581 +0.08(+0.59%)
Jun 24, 2014 13.82 13.87 13.77 13.78 1,005,531 -0.08(-0.55%)
Jun 23, 2014 13.85 13.92 13.78 13.86 830,924 +0.04(+0.29%)
Jun 20, 2014 13.86 13.97 13.81 13.82 1,769,169 -0.07(-0.52%)
Jun 19, 2014 13.95 13.96 13.83 13.89 1,010,042 -0.05(-0.39%)
Jun 18, 2014 13.92 13.97 13.89 13.95 960,884 +0.03(+0.20%)
Jun 17, 2014 13.74 14.00 13.74 13.92 1,557,703 +0.11(+0.82%)
Jun 16, 2014 13.81 13.85 13.75 13.81 1,371,148 -0.03(-0.20%)
Jun 13, 2014 13.90 13.96 13.79 13.83 2,470,414 -0.05(-0.33%)
Jun 12, 2014 13.88 13.90 13.77 13.88 1,632,468 -0.00(-0.03%)
Jun 11, 2014 13.82 13.98 13.82 13.88 1,243,025 -0.05(-0.33%)
Jun 10, 2014 13.93 14.01 13.85 13.93 885,920 +0.00(+0.03%)
Jun 06, 2014 13.81 13.95 13.76 13.92 1,992,940 +0.20(+1.48%)
Jun 05, 2014 13.75 13.81 13.71 13.72 930,172 -0.01(-0.10%)
Jun 04, 2014 13.62 13.77 13.62 13.73 996,041 +0.11(+0.80%)
Jun 03, 2014 13.63 13.66 13.57 13.62 1,259,544 -0.04(-0.26%)
Jun 02, 2014 13.67 13.70 13.55 13.66 1,106,823 +0.00(+0.00%)
May 30, 2014 13.70 13.75 13.63 13.66 1,407,897 -0.05(-0.33%)
May 29, 2014 13.67 13.73 13.60 13.71 2,009,810 +0.12(+0.90%)
May 28, 2014 13.67 13.69 13.53 13.58 2,812,081 -0.10(-0.73%)
May 27, 2014 13.65 13.77 13.61 13.68 1,496,415 +0.08(+0.57%)
May 23, 2014 13.46 13.61 13.61 13.61 2,430,361 +0.14(+1.04%)
May 22, 2014 13.34 13.52 13.31 13.47 1,220,283 +0.12(+0.92%)
May 21, 2014 13.34 13.45 13.30 13.34 1,266,037 +0.05(+0.34%)
May 20, 2014 13.40 13.46 13.23 13.30 1,500,596 -0.14(-1.04%)
May 19, 2014 13.36 13.56 13.35 13.44 2,710,824 +0.05(+0.41%)
May 16, 2014 13.44 13.51 13.36 13.38 2,759,244 -0.09(-0.64%)
May 15, 2014 13.47 13.49 13.28 13.47 1,687,509 -0.06(-0.43%)
May 14, 2014 13.63 13.63 13.49 13.53 1,237,347 -0.07(-0.50%)
May 13, 2014 13.62 13.68 13.56 13.60 1,258,221 -0.02(-0.17%)
May 12, 2014 13.45 13.66 13.40 13.62 1,281,839 +0.22(+1.62%)
May 09, 2014 13.35 13.46 13.28 13.40 1,235,663 +0.04(+0.30%)
May 08, 2014 13.25 13.49 13.25 13.36 2,891,396 +0.09(+0.68%)
May 07, 2014 13.18 13.31 13.12 13.27 3,829,834 +0.05(+0.38%)
May 06, 2014 13.33 13.35 13.22 13.22 2,015,646 -0.21(-1.55%)
May 05, 2014 13.36 13.47 13.22 13.43 1,481,846 +0.01(+0.07%)
May 02, 2014 13.45 13.49 13.33 13.42 1,682,012 -0.01(-0.10%)
May 01, 2014 13.44 13.52 13.35 13.43 1,297,998 +0.00(+0.03%)
Apr 30, 2014 13.34 13.47 13.28 13.43 1,770,374 +0.02(+0.17%)
Apr 29, 2014 13.34 13.49 13.34 13.41 2,015,036 +0.08(+0.58%)
Apr 28, 2014 13.39 13.47 13.21 13.33 2,442,596 -0.01(-0.10%)
Apr 25, 2014 13.23 13.36 13.20 13.34 1,850,916 +0.04(+0.31%)
Apr 24, 2014 13.31 13.42 13.20 13.30 3,269,392 +0.05(+0.41%)
Apr 23, 2014 12.87 13.25 12.75 13.25 6,189,802 +0.21(+1.63%)
Apr 22, 2014 13.22 13.34 12.94 13.04 5,352,850 -0.54(-3.95%)
Apr 21, 2014 13.53 13.66 13.47 13.57 2,669,583 -0.00(-0.03%)
Apr 17, 2014 13.42 13.58 13.58 13.58 2,680,695 +0.12(+0.91%)
Apr 16, 2014 13.40 13.52 13.39 13.46 1,376,587 +0.14(+1.08%)
Apr 15, 2014 13.14 13.33 13.07 13.31 1,740,631 +0.21(+1.58%)
Apr 14, 2014 13.21 13.24 13.03 13.11 2,056,303 +0.02(+0.17%)
Apr 11, 2014 13.18 13.18 12.99 13.08 2,265,862 -0.13(-0.96%)
Apr 10, 2014 13.50 13.53 13.18 13.21 2,134,495 -0.31(-2.30%)
Apr 09, 2014 13.37 13.53 13.27 13.52 1,189,446 +0.18(+1.39%)
Apr 08, 2014 13.34 13.42 13.28 13.34 1,705,378 -0.02(-0.17%)
Apr 07, 2014 13.71 13.75 13.35 13.36 1,726,180 -0.41(-2.98%)
Apr 04, 2014 14.01 14.07 13.74 13.77 962,398 -0.19(-1.39%)
Apr 03, 2014 14.09 14.11 13.91 13.96 1,043,395 -0.09(-0.61%)
Apr 02, 2014 14.06 14.09 13.98 14.05 1,076,872 +0.05(+0.32%)
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.