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 (%)
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.