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

Brown & Brown (NY: BRO )

87.07 +1.46 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2004 4.787 4.874 4.787 4.851 1,175,708 +0.05(+1.11%)
Sep 29, 2004 4.755 4.803 4.749 4.798 545,931 +0.03(+0.71%)
Sep 28, 2004 4.720 4.780 4.720 4.764 707,026 +0.06(+1.38%)
Sep 27, 2004 4.755 4.764 4.679 4.699 699,489 -0.08(-1.73%)
Sep 24, 2004 4.720 4.819 4.720 4.782 720,215 +0.06(+1.19%)
Sep 23, 2004 4.729 4.763 4.725 4.726 514,843 -0.02(-0.51%)
Sep 22, 2004 4.759 4.766 4.690 4.750 1,204,912 -0.04(-0.73%)
Sep 21, 2004 4.758 4.804 4.758 4.785 890,730 +0.04(+0.81%)
Sep 20, 2004 4.798 4.826 4.747 4.747 812,538 -0.05(-1.04%)
Sep 17, 2004 4.840 4.870 4.779 4.797 1,487,534 -0.03(-0.70%)
Sep 16, 2004 4.775 4.835 4.775 4.831 1,055,122 +0.06(+1.29%)
Sep 15, 2004 4.777 4.809 4.758 4.769 1,318,903 -0.01(-0.16%)
Sep 14, 2004 4.788 4.803 4.768 4.777 1,635,911 -0.01(-0.22%)
Sep 13, 2004 4.817 4.883 4.787 4.787 1,284,517 -0.03(-0.62%)
Sep 10, 2004 4.819 4.840 4.801 4.817 1,175,237 -0.01(-0.15%)
Sep 09, 2004 4.846 4.846 4.815 4.824 1,575,147 -0.00(-0.07%)
Sep 08, 2004 4.856 4.859 4.820 4.828 1,449,380 -0.02(-0.46%)
Sep 07, 2004 4.893 4.893 4.838 4.850 2,218,113 +0.02(+0.33%)
Sep 03, 2004 4.851 4.899 4.830 4.834 946,313 -0.02(-0.46%)
Sep 02, 2004 4.830 4.866 4.814 4.856 896,854 +0.02(+0.37%)
Sep 01, 2004 4.777 4.856 4.777 4.838 3,263,344 +0.07(+1.51%)
Aug 31, 2004 4.702 4.786 4.693 4.766 2,150,283 +0.08(+1.72%)
Aug 30, 2004 4.682 4.724 4.681 4.685 1,099,871 -0.02(-0.50%)
Aug 27, 2004 4.767 4.772 4.684 4.709 1,093,276 -0.06(-1.22%)
Aug 26, 2004 4.769 4.781 4.762 4.767 2,542,657 -0.00(-0.04%)
Aug 25, 2004 4.735 4.795 4.712 4.769 1,477,171 +0.06(+1.29%)
Aug 24, 2004 4.676 4.718 4.675 4.709 1,375,427 +0.06(+1.26%)
Aug 23, 2004 4.671 4.702 4.643 4.650 1,222,340 -0.01(-0.27%)
Aug 20, 2004 4.602 4.684 4.602 4.663 1,043,817 +0.06(+1.34%)
Aug 19, 2004 4.548 4.612 4.548 4.602 1,085,269 +0.05(+1.00%)
Aug 18, 2004 4.491 4.575 4.482 4.556 1,606,707 +0.07(+1.47%)
Aug 17, 2004 4.522 4.560 4.490 4.490 1,406,516 +0.01(+0.14%)
Aug 16, 2004 4.538 4.577 4.483 4.484 2,078,686 +0.08(+1.76%)
Aug 13, 2004 4.421 4.421 4.357 4.406 1,429,597 +0.00(+0.02%)
Aug 12, 2004 4.431 4.431 4.392 4.405 601,514 -0.03(-0.58%)
Aug 11, 2004 4.442 4.449 4.373 4.431 578,904 -0.02(-0.50%)
Aug 10, 2004 4.458 4.465 4.413 4.453 1,365,065 +0.11(+2.62%)
Aug 09, 2004 4.283 4.358 4.283 4.339 817,249 -0.01(-0.29%)
Aug 06, 2004 4.410 4.410 4.337 4.352 448,427 -0.06(-1.47%)
Aug 05, 2004 4.474 4.474 4.395 4.417 1,029,215 -0.06(-1.40%)
Aug 04, 2004 4.501 4.503 4.440 4.479 616,587 -0.01(-0.33%)
Aug 03, 2004 4.517 4.524 4.474 4.494 1,012,729 -0.01(-0.28%)
Aug 02, 2004 4.506 4.531 4.432 4.507 1,151,214 -0.01(-0.14%)
Jul 30, 2004 4.453 4.517 4.453 4.513 1,150,743 +0.01(+0.31%)
Jul 29, 2004 4.506 4.543 4.477 4.500 985,880 -0.01(-0.33%)
Jul 28, 2004 4.403 4.537 4.401 4.515 1,795,121 +0.12(+2.73%)
Jul 27, 2004 4.368 4.425 4.367 4.395 1,351,876 +0.04(+0.80%)
Jul 26, 2004 4.365 4.405 4.314 4.360 2,082,454 -0.01(-0.12%)
Jul 23, 2004 4.426 4.426 4.352 4.365 2,336,814 -0.06(-1.44%)
Jul 22, 2004 4.481 4.481 4.339 4.429 4,326,945 -0.07(-1.49%)
Jul 21, 2004 4.548 4.571 4.495 4.495 2,106,477 -0.06(-1.40%)
Jul 20, 2004 4.643 4.643 4.534 4.559 2,704,694 -0.08(-1.81%)
Jul 19, 2004 4.699 4.700 4.626 4.643 1,627,432 -0.04(-0.93%)
Jul 16, 2004 4.705 4.723 4.681 4.686 886,491 -0.01(-0.23%)
Jul 15, 2004 4.750 4.750 4.674 4.697 1,996,254 -0.05(-1.12%)
Jul 14, 2004 4.745 4.775 4.711 4.750 2,367,431 -0.02(-0.33%)
Jul 13, 2004 4.644 4.798 4.619 4.766 5,998,184 +0.06(+1.31%)
Jul 12, 2004 4.564 4.734 4.563 4.705 3,199,754 +0.12(+2.71%)
Jul 09, 2004 4.604 4.630 4.534 4.580 2,277,463 -0.01(-0.16%)
Jul 08, 2004 4.798 4.799 4.586 4.588 4,409,848 -0.28(-5.76%)
Jul 07, 2004 4.723 4.878 4.665 4.868 3,277,946 +0.15(+3.10%)
Jul 06, 2004 4.557 4.735 4.505 4.721 3,506,399 +0.16(+3.61%)
Jul 02, 2004 4.554 4.570 4.545 4.557 747,535 +0.02(+0.44%)
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.