Indicators

Brown & Brown (NY: BRO )

89.11 -2.05 (-2.25%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.391	8.477	8.378	8.391	1,935,817	-0.06(-0.66%)
May 27, 2010	8.280	8.460	8.216	8.447	2,412,923	+0.27(+3.35%)
May 26, 2010	8.186	8.271	8.147	8.173	1,901,971	+0.05(+0.58%)
May 25, 2010	8.040	8.139	7.950	8.126	25,490	-0.06(-0.78%)
May 24, 2010	8.177	8.318	8.070	8.190	2,351,534	+0.01(+0.16%)
May 21, 2010	8.100	8.203	8.049	8.177	3,199,564	+0.01(+0.16%)
May 20, 2010	8.190	8.241	8.147	8.164	7,026	-0.24(-2.85%)
May 19, 2010	8.327	8.460	8.288	8.404	3,087,607	+0.04(+0.51%)
May 18, 2010	8.537	8.537	8.357	8.361	2,396	-0.10(-1.16%)
May 17, 2010	8.383	8.473	8.306	8.460	2,449,418	+0.10(+1.23%)
May 14, 2010	8.357	8.494	8.301	8.357	2,050,838	-0.13(-1.51%)
May 13, 2010	8.451	8.554	8.443	8.485	3,131,413	-0.00(-0.05%)
May 12, 2010	8.421	8.528	8.340	8.490	1,744,831	+0.11(+1.33%)
May 11, 2010	8.355	8.434	8.344	8.378	6,133	+0.05(+0.57%)
May 10, 2010	8.254	8.331	8.254	8.331	3,084,274	+0.19(+2.37%)
May 07, 2010	8.143	8.263	8.074	8.139	6,007,879	+0.00(+0.00%)
May 06, 2010	8.147	8.502	0.0000	8.139	700	-0.47(-5.42%)
May 05, 2010	8.502	8.605	8.447	8.605	2,991,198	+0.03(+0.35%)
May 04, 2010	8.567	8.618	8.515	8.575	2,850,097	-0.05(-0.60%)

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.