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 (%)
May 28, 2010 8.829 8.919 8.816 8.829 1,839,750 -0.06(-0.66%)
May 27, 2010 8.712 8.901 8.645 8.888 2,293,180 +0.29(+3.35%)
May 26, 2010 8.613 8.703 8.573 8.600 1,807,584 +0.05(+0.58%)
May 25, 2010 8.460 8.564 8.365 8.550 24,225 -0.07(-0.78%)
May 24, 2010 8.604 8.753 8.491 8.618 2,234,837 +0.01(+0.16%)
May 21, 2010 8.523 8.631 8.469 8.604 3,040,783 +0.01(+0.16%)
May 20, 2010 8.618 8.672 8.573 8.591 6,677 -0.25(-2.85%)
May 19, 2010 8.762 8.901 8.721 8.843 2,934,382 +0.05(+0.51%)
May 18, 2010 8.982 8.982 8.793 8.798 2,277 -0.10(-1.16%)
May 17, 2010 8.820 8.915 8.739 8.901 2,327,863 +0.11(+1.23%)
May 14, 2010 8.793 8.937 8.735 8.793 1,949,063 -0.14(-1.51%)
May 13, 2010 8.892 9.001 8.883 8.928 2,976,013 -0.00(-0.05%)
May 12, 2010 8.861 8.973 8.775 8.933 1,658,242 +0.12(+1.33%)
May 11, 2010 8.791 8.874 8.780 8.816 5,829 +0.05(+0.57%)
May 10, 2010 8.685 8.766 8.685 8.766 2,931,214 +0.20(+2.37%)
May 07, 2010 8.568 8.694 8.496 8.564 5,709,732 +0.00(+0.00%)
May 06, 2010 8.573 8.946 0.0000 8.564 665 -0.49(-5.42%)
May 05, 2010 8.946 9.055 8.888 9.055 2,842,756 +0.03(+0.35%)
May 04, 2010 9.014 9.068 8.960 9.023 2,708,658 -0.05(-0.60%)
May 03, 2010 9.055 9.113 9.005 9.077 1,921,168 +0.02(+0.24%)
Apr 30, 2010 9.104 9.131 9.006 9.055 2,993,142 -0.05(-0.54%)
Apr 29, 2010 8.970 9.104 8.934 9.104 2,306,951 +0.20(+2.22%)
Apr 28, 2010 8.884 9.001 8.808 8.907 3,276,743 +0.05(+0.56%)
Apr 27, 2010 8.871 8.934 8.812 8.857 3,611,472 -0.07(-0.76%)
Apr 26, 2010 8.983 9.019 8.907 8.925 2,124,118 -0.08(-0.90%)
Apr 23, 2010 8.916 9.015 8.848 9.006 2,424,474 +0.11(+1.21%)
Apr 22, 2010 8.718 8.902 8.695 8.898 3,572,864 +0.15(+1.70%)
Apr 21, 2010 8.772 8.772 8.673 8.749 51,078 -0.04(-0.41%)
Apr 20, 2010 8.493 8.830 8.412 8.785 313 +0.29(+3.39%)
Apr 19, 2010 8.327 8.524 8.291 8.498 1,915,156 +0.14(+1.67%)
Apr 16, 2010 8.453 8.484 8.345 8.358 1,735,058 -0.12(-1.38%)
Apr 15, 2010 8.421 8.583 8.412 8.475 1,547,205 +0.03(+0.32%)
Apr 14, 2010 8.403 8.466 8.367 8.448 2,019,206 +0.09(+1.13%)
Apr 13, 2010 8.277 8.372 8.264 8.354 1,040,737 +0.08(+0.92%)
Apr 12, 2010 8.183 8.286 8.165 8.277 1,340,254 +0.05(+0.60%)
Apr 09, 2010 8.133 8.228 8.102 8.228 1,089,400 +0.09(+1.10%)
Apr 08, 2010 8.084 8.138 8.057 8.138 1,235,122 +0.05(+0.61%)
Apr 07, 2010 8.021 8.088 7.994 8.088 1,269,472 +0.04(+0.45%)
Apr 06, 2010 7.936 8.052 7.936 8.052 1,097,284 +0.09(+1.19%)
Apr 05, 2010 7.976 8.016 7.940 7.958 1,043,317 -0.01(-0.17%)
Apr 01, 2010 8.061 7.971 7.971 7.971 896,568 -0.09(-1.06%)
Mar 31, 2010 8.057 8.120 8.025 8.057 1,070,855 -0.03(-0.33%)
Mar 30, 2010 8.034 8.093 7.971 8.084 1,109,773 +0.07(+0.84%)
Mar 29, 2010 8.021 8.048 7.967 8.016 1,563,720 +0.01(+0.11%)
Mar 26, 2010 8.030 8.079 7.994 8.007 1,213,213 -0.02(-0.28%)
Mar 25, 2010 8.093 8.138 8.030 8.030 1,186,768 -0.04(-0.56%)
Mar 24, 2010 8.066 8.124 8.039 8.075 830,169 -0.02(-0.22%)
Mar 23, 2010 8.061 8.093 7.989 8.093 989,216 +0.04(+0.50%)
Mar 22, 2010 8.061 8.120 8.007 8.052 757,549 -0.03(-0.39%)
Mar 19, 2010 8.061 8.088 7.895 8.084 1,966,348 +0.02(+0.28%)
Mar 18, 2010 8.021 8.070 7.980 8.061 1,051,664 +0.02(+0.28%)
Mar 17, 2010 8.012 8.061 7.904 8.039 778,699 +0.06(+0.79%)
Mar 16, 2010 7.944 7.985 7.922 7.976 510,977 +0.02(+0.23%)
Mar 15, 2010 7.929 7.971 7.918 7.958 1,377,551 +0.01(+0.17%)
Mar 12, 2010 7.962 7.998 7.877 7.944 1,528,046 -0.00(-0.06%)
Mar 11, 2010 7.846 7.971 7.823 7.949 1,743,674 +0.06(+0.74%)
Mar 10, 2010 7.814 7.891 7.738 7.891 1,647,489 +0.05(+0.63%)
Mar 09, 2010 7.747 7.868 7.711 7.841 1,670,163 +0.06(+0.75%)
Mar 08, 2010 7.778 7.832 7.747 7.783 1,127,309 -0.02(-0.29%)
Mar 05, 2010 7.747 7.819 7.706 7.805 2,357,375 +0.08(+1.05%)
Mar 04, 2010 7.702 7.747 7.621 7.724 1,672,460 +0.04(+0.59%)
Mar 03, 2010 7.616 7.693 7.585 7.679 1,631,627 +0.07(+0.95%)
Mar 02, 2010 7.567 7.607 7.522 7.607 837,640 +0.04(+0.48%)
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.