Skip to main content

Brown & Brown (NY: BRO )

102.51 -0.69 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.942 4.960 4.939 4.949 1,848,134 +0.01(+0.27%)
May 27, 2005 4.959 4.981 4.920 4.935 780,223 -0.04(-0.85%)
May 26, 2005 4.951 4.979 4.932 4.978 726,197 +0.03(+0.67%)
May 25, 2005 4.929 4.963 4.904 4.944 1,186,317 +0.02(+0.43%)
May 24, 2005 4.852 4.940 4.841 4.923 955,807 +0.08(+1.74%)
May 23, 2005 4.837 4.864 4.803 4.839 944,101 -0.01(-0.11%)
May 20, 2005 4.852 4.857 4.820 4.844 619,496 -0.01(-0.23%)
May 19, 2005 4.830 4.881 4.814 4.855 1,539,286 +0.03(+0.71%)
May 18, 2005 4.805 4.852 4.792 4.821 1,012,534 +0.01(+0.28%)
May 17, 2005 4.775 4.820 4.754 4.808 836,500 +0.01(+0.21%)
May 16, 2005 4.733 4.800 4.733 4.798 702,336 +0.07(+1.41%)
May 13, 2005 4.781 4.781 4.694 4.731 1,305,174 -0.04(-0.84%)
May 12, 2005 4.854 4.872 4.763 4.771 1,640,585 -0.10(-1.98%)
May 11, 2005 4.860 4.883 4.820 4.868 1,860,740 -0.01(-0.25%)
May 10, 2005 4.928 4.928 4.864 4.880 946,803 -0.07(-1.41%)
May 09, 2005 4.942 4.965 4.920 4.950 917,539 +0.00(+0.07%)
May 06, 2005 4.974 4.988 4.933 4.947 1,568,550 -0.04(-0.80%)
May 05, 2005 5.003 5.025 4.937 4.987 1,767,996 -0.04(-0.88%)
May 04, 2005 4.944 5.046 4.944 5.031 868,465 +0.11(+2.21%)
May 03, 2005 4.953 4.955 4.892 4.922 1,098,525 -0.01(-0.25%)
May 02, 2005 4.887 4.940 4.882 4.934 1,529,832 +0.08(+1.55%)
Apr 29, 2005 4.787 4.862 4.759 4.859 1,365,953 +0.08(+1.65%)
Apr 28, 2005 4.722 4.797 4.664 4.780 1,618,524 +0.04(+0.94%)
Apr 27, 2005 4.772 4.807 4.713 4.736 1,042,699 -0.03(-0.72%)
Apr 26, 2005 4.758 4.812 4.736 4.770 1,247,096 +0.01(+0.26%)
Apr 25, 2005 4.825 4.859 4.728 4.758 1,584,758 -0.07(-1.40%)
Apr 22, 2005 4.894 4.910 4.798 4.825 2,040,826 -0.09(-1.79%)
Apr 21, 2005 4.988 5.025 4.811 4.913 2,147,077 -0.06(-1.25%)
Apr 20, 2005 5.009 5.036 4.942 4.975 2,352,826 +0.05(+0.92%)
Apr 19, 2005 4.923 4.933 4.843 4.930 1,255,650 +0.01(+0.11%)
Apr 18, 2005 4.904 4.937 4.842 4.924 1,225,036 +0.02(+0.41%)
Apr 15, 2005 4.907 4.935 4.872 4.904 1,313,278 -0.00(-0.05%)
Apr 14, 2005 4.914 4.930 4.859 4.907 716,743 -0.01(-0.27%)
Apr 13, 2005 4.981 4.992 4.902 4.920 845,954 -0.08(-1.62%)
Apr 12, 2005 4.987 5.016 4.925 5.001 1,303,824 +0.00(+0.09%)
Apr 11, 2005 5.051 5.062 4.983 4.997 790,578 -0.05(-0.92%)
Apr 08, 2005 5.079 5.105 5.036 5.043 691,530 -0.05(-1.00%)
Apr 07, 2005 5.114 5.128 5.067 5.094 710,440 -0.01(-0.20%)
Apr 06, 2005 5.165 5.175 5.094 5.104 596,535 -0.05(-0.97%)
Apr 05, 2005 5.134 5.174 5.113 5.154 660,466 +0.01(+0.24%)
Apr 04, 2005 5.122 5.155 5.110 5.142 627,150 +0.02(+0.30%)
Apr 01, 2005 5.146 5.274 5.109 5.126 1,230,889 +0.01(+0.15%)
Mar 31, 2005 5.175 5.176 5.118 5.119 884,223 -0.07(-1.39%)
Mar 30, 2005 5.130 5.199 5.123 5.191 1,115,633 +0.05(+1.02%)
Mar 29, 2005 5.170 5.191 5.134 5.139 1,035,495 -0.03(-0.60%)
Mar 28, 2005 5.143 5.192 5.139 5.170 849,106 +0.03(+0.54%)
Mar 24, 2005 5.203 5.219 5.132 5.142 1,562,697 -0.08(-1.53%)
Mar 23, 2005 5.231 5.247 5.203 5.222 904,032 -0.01(-0.17%)
Mar 22, 2005 5.218 5.256 5.199 5.231 2,279,891 +0.02(+0.32%)
Mar 21, 2005 5.164 5.231 5.163 5.214 1,344,793 +0.04(+0.75%)
Mar 18, 2005 5.236 5.243 5.151 5.175 2,208,306 -0.08(-1.52%)
Mar 17, 2005 5.233 5.280 5.226 5.255 718,543 +0.01(+0.23%)
Mar 16, 2005 5.285 5.285 5.208 5.243 757,262 -0.04(-0.80%)
Mar 15, 2005 5.364 5.391 5.265 5.285 1,049,902 -0.07(-1.37%)
Mar 14, 2005 5.287 5.359 5.282 5.359 896,379 +0.07(+1.34%)
Mar 11, 2005 5.279 5.323 5.249 5.287 838,301 +0.02(+0.29%)
Mar 10, 2005 5.229 5.272 5.201 5.272 494,336 +0.04(+0.83%)
Mar 09, 2005 5.303 5.303 5.211 5.229 427,704 -0.07(-1.38%)
Mar 08, 2005 5.320 5.320 5.276 5.302 821,193 -0.01(-0.10%)
Mar 07, 2005 5.261 5.324 5.249 5.307 759,063 +0.04(+0.82%)
Mar 04, 2005 5.255 5.296 5.237 5.264 677,124 +0.03(+0.62%)
Mar 03, 2005 5.235 5.255 5.206 5.232 879,721 -0.00(-0.08%)
Mar 02, 2005 5.170 5.255 5.159 5.236 1,437,538 +0.06(+1.09%)
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.