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

Brown & Brown (NY: BRO )

81.46 -0.82 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2004 4.221 4.255 4.206 4.250 379,060 +0.03(+0.73%)
May 27, 2004 4.233 4.237 4.163 4.220 670,644 +0.01(+0.30%)
May 26, 2004 4.178 4.214 4.136 4.207 493,812 +0.03(+0.74%)
May 25, 2004 4.072 4.176 4.051 4.176 494,753 +0.08(+2.05%)
May 24, 2004 4.109 4.114 4.056 4.092 1,159,284 -0.00(-0.03%)
May 21, 2004 4.121 4.126 4.083 4.093 399,753 -0.03(-0.67%)
May 20, 2004 4.078 4.127 4.078 4.121 357,896 +0.04(+1.07%)
May 19, 2004 4.114 4.175 4.070 4.077 806,090 -0.02(-0.57%)
May 18, 2004 4.072 4.102 4.019 4.101 925,546 +0.03(+0.65%)
May 17, 2004 4.104 4.104 4.018 4.074 999,382 -0.04(-1.01%)
May 14, 2004 4.153 4.153 4.100 4.115 585,050 -0.04(-0.90%)
May 13, 2004 4.138 4.155 4.108 4.153 1,377,502 +0.02(+0.39%)
May 12, 2004 4.088 4.152 4.022 4.137 1,096,734 +0.03(+0.80%)
May 11, 2004 4.088 4.114 4.067 4.104 594,456 +0.02(+0.39%)
May 10, 2004 4.088 4.089 3.926 4.088 1,466,859 +0.00(+0.00%)
May 07, 2004 4.190 4.190 4.057 4.088 840,892 -0.10(-2.44%)
May 06, 2004 4.226 4.226 4.168 4.190 500,396 -0.04(-1.05%)
May 05, 2004 4.231 4.250 4.198 4.235 697,922 +0.00(+0.08%)
May 04, 2004 4.201 4.253 4.194 4.231 1,061,462 +0.02(+0.56%)
May 03, 2004 4.157 4.209 4.129 4.208 926,957 +0.06(+1.46%)
Apr 30, 2004 4.132 4.173 4.121 4.147 944,828 +0.01(+0.36%)
Apr 29, 2004 4.173 4.180 4.124 4.132 1,647,923 -0.03(-0.79%)
Apr 28, 2004 4.226 4.226 4.152 4.165 723,318 -0.07(-1.56%)
Apr 27, 2004 4.162 4.231 4.162 4.231 1,313,541 +0.08(+2.03%)
Apr 26, 2004 4.189 4.190 4.086 4.147 4,237,383 -0.02(-0.48%)
Apr 23, 2004 4.293 4.293 4.145 4.168 3,353,223 -0.13(-2.95%)
Apr 22, 2004 4.277 4.310 4.231 4.294 1,323,418 +0.02(+0.40%)
Apr 21, 2004 4.327 4.327 4.266 4.277 1,076,511 -0.03(-0.67%)
Apr 20, 2004 4.362 4.421 4.306 4.306 1,581,141 -0.06(-1.29%)
Apr 19, 2004 4.306 4.362 4.282 4.362 1,132,477 +0.06(+1.41%)
Apr 16, 2004 4.270 4.340 4.226 4.302 1,007,378 +0.03(+0.77%)
Apr 15, 2004 4.242 4.324 4.209 4.269 2,659,534 +0.11(+2.55%)
Apr 14, 2004 4.192 4.246 4.131 4.162 737,427 -0.06(-1.34%)
Apr 13, 2004 4.290 4.296 4.186 4.219 831,486 -0.06(-1.29%)
Apr 12, 2004 4.231 4.275 4.229 4.274 749,184 +0.03(+0.78%)
Apr 08, 2004 4.253 4.289 4.221 4.241 825,372 -0.01(-0.15%)
Apr 07, 2004 4.263 4.263 4.216 4.247 596,337 -0.03(-0.60%)
Apr 06, 2004 4.314 4.314 4.254 4.273 498,045 -0.04(-0.96%)
Apr 05, 2004 4.285 4.333 4.280 4.314 1,188,442 +0.04(+0.97%)
Apr 02, 2004 4.245 4.275 4.228 4.273 687,105 +0.05(+1.29%)
Apr 01, 2004 4.123 4.225 4.113 4.219 1,297,551 +0.10(+2.37%)
Mar 31, 2004 4.157 4.161 4.105 4.121 1,378,443 -0.04(-0.87%)
Mar 30, 2004 4.177 4.177 4.142 4.157 456,188 -0.02(-0.51%)
Mar 29, 2004 4.171 4.192 4.132 4.178 623,144 +0.02(+0.49%)
Mar 26, 2004 4.088 4.158 4.072 4.158 799,976 +0.07(+1.72%)
Mar 25, 2004 4.144 4.144 4.058 4.088 1,364,804 -0.06(-1.56%)
Mar 24, 2004 4.093 4.158 4.078 4.153 1,093,912 +0.06(+1.53%)
Mar 23, 2004 4.093 4.124 4.088 4.090 692,278 -0.00(-0.08%)
Mar 22, 2004 4.051 4.121 4.042 4.093 1,541,166 +0.04(+1.05%)
Mar 19, 2004 4.088 4.090 4.043 4.051 583,169 -0.02(-0.60%)
Mar 18, 2004 4.072 4.109 4.054 4.075 616,560 -0.01(-0.21%)
Mar 17, 2004 4.025 4.102 4.025 4.084 498,045 +0.06(+1.48%)
Mar 16, 2004 3.946 4.036 3.946 4.024 944,828 +0.10(+2.66%)
Mar 15, 2004 4.003 4.003 3.829 3.920 1,182,799 -0.09(-2.20%)
Mar 12, 2004 3.960 4.051 3.944 4.008 864,407 +0.04(+0.94%)
Mar 11, 2004 3.984 4.010 3.965 3.971 657,006 -0.04(-0.98%)
Mar 10, 2004 4.045 4.048 4.001 4.010 561,535 -0.03(-0.71%)
Mar 09, 2004 4.058 4.067 4.007 4.039 642,897 -0.01(-0.21%)
Mar 08, 2004 4.001 4.084 4.001 4.047 1,011,610 +0.05(+1.17%)
Mar 05, 2004 3.950 4.008 3.940 4.001 805,620 +0.05(+1.29%)
Mar 04, 2004 3.976 3.977 3.923 3.950 949,531 -0.03(-0.67%)
Mar 03, 2004 3.978 3.987 3.904 3.976 737,897 -0.02(-0.45%)
Mar 02, 2004 3.987 4.017 3.969 3.994 884,159 +0.02(+0.40%)
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.