Skip to main content

Brown & Brown (NY: BRO )

101.01 -0.44 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 15.08 15.01 15.01 15.01 995,314 -0.11(-0.74%)
Dec 30, 2015 15.16 15.22 15.09 15.12 638,664 -0.05(-0.34%)
Dec 29, 2015 15.08 15.23 15.04 15.17 813,323 +0.15(+1.03%)
Dec 28, 2015 14.96 15.03 14.88 15.02 830,086 +0.02(+0.12%)
Dec 24, 2015 14.98 15.00 15.00 15.00 383,026 +0.00(+0.03%)
Dec 23, 2015 14.87 15.01 14.79 15.00 1,091,006 +0.18(+1.23%)
Dec 22, 2015 14.84 14.84 14.50 14.81 1,118,528 +0.02(+0.16%)
Dec 21, 2015 14.68 14.80 14.58 14.79 1,745,935 +0.18(+1.22%)
Dec 18, 2015 14.72 14.76 14.56 14.61 2,901,415 -0.19(-1.29%)
Dec 17, 2015 15.07 15.08 14.74 14.80 1,145,124 -0.23(-1.55%)
Dec 16, 2015 15.22 15.22 14.86 15.04 1,526,962 -0.12(-0.77%)
Dec 15, 2015 15.04 15.22 15.04 15.15 876,464 +0.23(+1.57%)
Dec 14, 2015 14.98 15.10 14.85 14.92 1,403,358 -0.05(-0.34%)
Dec 11, 2015 14.90 15.12 14.86 14.97 1,310,657 -0.07(-0.47%)
Dec 10, 2015 15.11 15.12 15.01 15.04 1,051,724 -0.04(-0.28%)
Dec 09, 2015 15.16 15.34 15.01 15.08 1,222,675 -0.16(-1.07%)
Dec 08, 2015 15.34 15.41 15.07 15.25 1,164,998 -0.22(-1.39%)
Dec 07, 2015 15.39 15.47 15.36 15.46 845,075 +0.02(+0.15%)
Dec 04, 2015 15.15 15.46 15.14 15.44 621,040 +0.31(+2.04%)
Dec 03, 2015 15.33 15.36 15.07 15.13 1,049,797 -0.17(-1.10%)
Dec 02, 2015 15.34 15.39 15.28 15.30 829,842 -0.04(-0.24%)
Dec 01, 2015 15.22 15.34 15.19 15.34 873,410 +0.16(+1.05%)
Nov 30, 2015 15.18 15.24 15.08 15.18 1,248,513 +0.03(+0.18%)
Nov 27, 2015 15.15 15.19 15.06 15.15 317,923 +0.00(+0.03%)
Nov 25, 2015 15.21 15.15 15.15 15.15 590,259 -0.05(-0.34%)
Nov 24, 2015 15.09 15.27 15.07 15.20 1,149,155 +0.03(+0.22%)
Nov 23, 2015 15.22 15.36 15.13 15.16 956,517 -0.07(-0.46%)
Nov 20, 2015 15.13 15.29 15.13 15.23 734,770 +0.16(+1.05%)
Nov 19, 2015 15.02 15.11 14.95 15.08 1,030,021 +0.03(+0.22%)
Nov 18, 2015 14.78 15.08 14.77 15.04 1,613,484 +0.29(+1.93%)
Nov 17, 2015 14.82 14.92 14.75 14.76 937,047 -0.06(-0.41%)
Nov 16, 2015 14.62 14.82 14.61 14.82 949,936 +0.16(+1.12%)
Nov 13, 2015 14.85 14.89 14.62 14.65 1,372,068 -0.23(-1.54%)
Nov 12, 2015 14.93 15.06 14.88 14.88 1,522,486 -0.13(-0.84%)
Nov 11, 2015 15.00 15.08 14.94 15.01 930,019 +0.06(+0.38%)
Nov 10, 2015 14.87 14.95 14.82 14.95 1,126,464 +0.07(+0.50%)
Nov 09, 2015 14.99 15.16 14.80 14.88 1,018,434 -0.14(-0.90%)
Nov 06, 2015 15.11 15.43 14.92 15.01 1,746,235 -0.01(-0.06%)
Nov 05, 2015 15.06 15.09 14.99 15.02 785,286 -0.01(-0.09%)
Nov 04, 2015 15.10 15.22 15.01 15.04 875,395 -0.05(-0.31%)
Nov 03, 2015 15.12 15.18 15.05 15.08 1,532,516 -0.07(-0.43%)
Nov 02, 2015 15.03 15.16 14.97 15.15 1,242,977 +0.09(+0.59%)
Oct 30, 2015 15.22 15.23 15.03 15.06 1,245,307 -0.17(-1.10%)
Oct 29, 2015 15.15 15.27 15.10 15.23 1,346,421 +0.03(+0.18%)
Oct 28, 2015 14.84 15.21 14.79 15.20 2,231,071 +0.43(+2.94%)
Oct 27, 2015 14.86 14.93 14.69 14.77 1,649,406 -0.17(-1.16%)
Oct 26, 2015 14.99 15.03 14.89 14.94 895,871 -0.02(-0.12%)
Oct 23, 2015 14.85 14.98 14.75 14.96 1,134,341 +0.21(+1.39%)
Oct 22, 2015 14.55 14.82 14.55 14.75 1,248,525 +0.27(+1.87%)
Oct 21, 2015 14.58 14.72 14.44 14.48 2,496,651 -0.05(-0.32%)
Oct 20, 2015 14.54 14.88 14.21 14.53 3,522,719 -0.06(-0.42%)
Oct 19, 2015 14.59 14.79 14.55 14.59 1,735,847 -0.03(-0.19%)
Oct 16, 2015 14.62 14.65 14.51 14.62 1,172,642 +0.05(+0.35%)
Oct 15, 2015 14.50 14.58 14.41 14.57 1,366,089 +0.14(+0.97%)
Oct 14, 2015 14.55 14.61 14.18 14.43 2,013,509 -0.26(-1.78%)
Oct 13, 2015 14.74 14.82 14.68 14.69 1,291,814 -0.13(-0.85%)
Oct 12, 2015 14.93 14.94 14.81 14.81 1,234,306 -0.11(-0.72%)
Oct 09, 2015 14.92 14.99 14.84 14.92 1,259,835 +0.02(+0.16%)
Oct 08, 2015 14.84 14.95 14.75 14.90 963,289 +0.04(+0.25%)
Oct 07, 2015 14.73 14.93 14.65 14.86 1,434,219 +0.16(+1.08%)
Oct 06, 2015 14.71 14.79 14.42 14.70 1,422,807 -0.02(-0.16%)
Oct 05, 2015 14.58 14.76 14.54 14.72 2,159,935 +0.21(+1.48%)
Oct 02, 2015 14.26 14.57 14.18 14.51 1,592,181 +0.08(+0.58%)
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.