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
Official Closing Price Updated: 4:10 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 (%)
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%)
Oct 03, 2005 5.281 5.302 5.229 5.295 1,197,848 +0.01(+0.22%)
Sep 30, 2005 5.291 5.284 5.215 5.283 910,496 -0.01(-0.16%)
Sep 29, 2005 5.229 5.291 5.188 5.291 592,575 +0.06(+1.16%)
Sep 28, 2005 5.237 5.273 5.183 5.231 709,209 -0.01(-0.12%)
Sep 27, 2005 5.306 5.315 5.200 5.237 1,898,122 -0.04(-0.83%)
Sep 26, 2005 5.356 5.381 5.252 5.281 1,145,175 -0.06(-1.21%)
Sep 23, 2005 5.346 5.398 5.295 5.346 2,095,647 +0.04(+0.74%)
Sep 22, 2005 5.255 5.337 5.255 5.306 1,639,928 +0.05(+0.95%)
Sep 21, 2005 5.172 5.273 5.158 5.256 1,915,993 +0.06(+1.25%)
Sep 20, 2005 5.220 5.272 5.169 5.191 1,717,998 -0.02(-0.35%)
Sep 19, 2005 5.182 5.216 5.135 5.209 1,293,319 +0.04(+0.80%)
Sep 16, 2005 5.200 5.220 5.137 5.168 2,831,663 -0.03(-0.61%)
Sep 15, 2005 5.184 5.206 5.153 5.200 1,025,719 +0.02(+0.33%)
Sep 14, 2005 5.265 5.271 5.174 5.183 1,093,912 -0.09(-1.61%)
Sep 13, 2005 5.309 5.309 5.256 5.268 1,002,204 -0.03(-0.62%)
Sep 12, 2005 5.205 5.308 5.199 5.301 1,686,488 +0.09(+1.63%)
Sep 09, 2005 5.133 5.272 5.113 5.216 2,042,973 +0.10(+1.93%)
Sep 08, 2005 5.121 5.148 5.091 5.117 1,000,323 +0.00(+0.04%)
Sep 07, 2005 5.125 5.179 5.096 5.115 2,462,479 -0.01(-0.21%)
Sep 06, 2005 5.156 5.238 5.112 5.125 2,660,945 +0.10(+2.03%)
Sep 02, 2005 5.018 5.027 4.973 5.023 988,566 +0.01(+0.23%)
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.