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

Brown & Brown (NY: BRO )

101.01 -0.44 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2008 7.938 8.005 7.841 7.921 1,938,967 -0.09(-1.11%)
Feb 28, 2008 8.227 8.249 7.938 8.009 2,604,555 -0.28(-3.32%)
Feb 27, 2008 8.156 8.334 8.147 8.285 1,736,469 +0.08(+0.92%)
Feb 26, 2008 8.201 8.245 8.134 8.209 1,344,251 -0.02(-0.22%)
Feb 25, 2008 8.165 8.249 8.036 8.227 1,718,864 +0.07(+0.82%)
Feb 22, 2008 8.183 8.196 7.992 8.161 1,869,182 +0.04(+0.49%)
Feb 21, 2008 8.285 8.312 8.089 8.121 1,034,117 -0.10(-1.24%)
Feb 20, 2008 8.192 8.258 8.081 8.223 2,316,703 +0.03(+0.38%)
Feb 19, 2008 8.343 8.343 8.192 8.192 2,358,566 -0.08(-0.97%)
Feb 18, 2008 8.209 8.289 8.201 8.272 0 +0.00(+0.00%)
Feb 15, 2008 8.209 8.289 8.201 8.272 1,635,407 +0.04(+0.49%)
Feb 14, 2008 8.245 8.280 8.138 8.232 2,052,532 -0.01(-0.16%)
Feb 13, 2008 8.263 8.325 8.196 8.245 2,542,817 +0.04(+0.49%)
Feb 12, 2008 8.498 8.543 8.098 8.205 3,865,781 -0.24(-2.79%)
Feb 11, 2008 8.383 8.791 8.320 8.440 10,784,691 -1.59(-15.82%)
Feb 08, 2008 10.02 10.15 9.982 10.03 1,017,486 -0.02(-0.22%)
Feb 07, 2008 9.893 10.08 9.849 10.05 1,153,677 +0.12(+1.21%)
Feb 06, 2008 10.12 10.15 9.889 9.929 943,201 -0.12(-1.19%)
Feb 05, 2008 10.22 10.32 10.04 10.05 940,950 -0.27(-2.63%)
Feb 04, 2008 10.32 10.42 10.26 10.32 1,097,850 +0.01(+0.13%)
Feb 01, 2008 9.995 10.31 9.955 10.31 1,133,707 +0.31(+3.07%)
Jan 31, 2008 9.751 10.06 9.738 10.000 1,101,436 +0.13(+1.35%)
Jan 30, 2008 9.866 10.13 9.844 9.866 1,206,577 -0.11(-1.11%)
Jan 29, 2008 9.986 10.09 9.840 9.977 975,616 +0.05(+0.49%)
Jan 28, 2008 9.551 9.929 9.511 9.929 1,534,109 +0.38(+3.95%)
Jan 25, 2008 9.666 9.764 9.493 9.551 1,204,810 -0.12(-1.19%)
Jan 24, 2008 9.818 9.818 9.471 9.666 1,612,448 -0.08(-0.87%)
Jan 23, 2008 9.573 9.800 9.347 9.751 1,614,571 +0.23(+2.38%)
Jan 22, 2008 9.151 9.715 9.147 9.524 1,411,612 -0.03(-0.28%)
Jan 21, 2008 9.853 9.866 9.489 9.551 0 +0.00(+0.00%)
Jan 18, 2008 9.853 9.866 9.489 9.551 1,522,043 -0.24(-2.49%)
Jan 17, 2008 9.889 9.933 9.773 9.795 1,119,460 -0.07(-0.72%)
Jan 16, 2008 9.675 10.01 9.671 9.866 822,408 +0.13(+1.37%)
Jan 15, 2008 9.875 9.889 9.627 9.733 1,218,057 -0.23(-2.32%)
Jan 14, 2008 9.933 10.04 9.866 9.964 1,067,010 +0.08(+0.81%)
Jan 11, 2008 9.751 10.01 9.404 9.884 3,034,729 -0.33(-3.26%)
Jan 10, 2008 9.955 10.34 9.905 10.22 1,671,875 +0.17(+1.72%)
Jan 09, 2008 9.995 10.08 9.826 10.04 1,500,793 +0.01(+0.13%)
Jan 08, 2008 10.32 10.44 10.03 10.03 1,035,270 -0.27(-2.63%)
Jan 07, 2008 10.42 10.45 10.27 10.30 1,141,971 -0.05(-0.51%)
Jan 04, 2008 10.22 10.49 10.22 10.36 780,232 +0.01(+0.13%)
Jan 03, 2008 10.39 10.48 10.31 10.34 1,230,056 -0.05(-0.51%)
Jan 02, 2008 10.38 10.54 10.31 10.39 1,618,695 -0.04(-0.43%)
Jan 01, 2008 10.48 10.56 10.36 10.44 0 +0.00(+0.00%)
Dec 31, 2007 10.48 10.56 10.36 10.44 691,983 -0.08(-0.72%)
Dec 28, 2007 10.59 10.70 10.43 10.52 646,302 -0.05(-0.46%)
Dec 27, 2007 10.65 10.71 10.53 10.56 535,661 -0.15(-1.41%)
Dec 26, 2007 10.90 10.94 10.71 10.71 501,314 -0.26(-2.35%)
Dec 24, 2007 10.71 10.99 10.66 10.97 411,496 +0.29(+2.75%)
Dec 21, 2007 10.63 10.70 10.45 10.68 1,569,959 +0.16(+1.56%)
Dec 20, 2007 10.58 10.62 10.41 10.52 1,051,255 -0.01(-0.08%)
Dec 19, 2007 10.56 10.65 10.45 10.52 829,296 -0.06(-0.59%)
Dec 18, 2007 10.51 10.59 10.36 10.59 1,125,538 +0.14(+1.36%)
Dec 17, 2007 10.55 10.66 10.43 10.44 846,742 -0.18(-1.67%)
Dec 14, 2007 10.62 10.83 10.59 10.62 747,132 -0.16(-1.52%)
Dec 13, 2007 10.47 10.79 10.43 10.79 1,381,488 +0.24(+2.32%)
Dec 12, 2007 10.96 11.02 10.42 10.54 1,440,464 -0.17(-1.58%)
Dec 11, 2007 10.99 11.03 10.67 10.71 1,535,594 -0.27(-2.47%)
Dec 10, 2007 11.04 11.10 10.87 10.98 1,449,918 -0.05(-0.44%)
Dec 07, 2007 10.98 11.05 10.89 11.03 822,543 +0.06(+0.53%)
Dec 06, 2007 11.04 11.09 10.91 10.97 1,242,594 -0.10(-0.92%)
Dec 05, 2007 11.11 11.16 10.94 11.07 838,751 +0.12(+1.05%)
Dec 04, 2007 10.94 11.09 10.94 10.96 903,357 -0.09(-0.84%)
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.