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

Brown & Brown (NY: BRO )

80.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Mar 01, 2004 3.923 4.004 3.923 3.978 1,072,279 +0.06(+1.41%)
Feb 27, 2004 3.875 3.923 3.854 3.923 637,723 +0.05(+1.32%)
Feb 26, 2004 3.862 3.885 3.828 3.872 405,867 +0.01(+0.25%)
Feb 25, 2004 3.907 3.907 3.843 3.862 587,872 -0.05(-1.38%)
Feb 24, 2004 3.884 3.919 3.870 3.917 718,144 +0.03(+0.85%)
Feb 23, 2004 3.947 3.947 3.865 3.884 1,204,432 -0.06(-1.62%)
Feb 20, 2004 3.923 3.990 3.892 3.947 1,462,626 +0.01(+0.22%)
Feb 19, 2004 3.896 3.939 3.865 3.939 2,302,108 +0.04(+1.12%)
Feb 18, 2004 3.825 3.918 3.815 3.895 1,582,082 +0.08(+2.03%)
Feb 17, 2004 3.764 3.824 3.764 3.818 1,292,378 +0.07(+1.87%)
Feb 13, 2004 3.773 3.773 3.730 3.748 363,069 -0.02(-0.65%)
Feb 12, 2004 3.747 3.785 3.747 3.772 731,783 -0.00(-0.03%)
Feb 11, 2004 3.754 3.785 3.726 3.773 554,010 +0.02(+0.54%)
Feb 10, 2004 3.742 3.780 3.734 3.753 961,288 -0.02(-0.42%)
Feb 09, 2004 3.748 3.801 3.739 3.769 766,585 +0.03(+0.85%)
Feb 06, 2004 3.700 3.737 3.665 3.737 936,833 +0.05(+1.33%)
Feb 05, 2004 3.694 3.696 3.670 3.688 713,912 -0.02(-0.54%)
Feb 04, 2004 3.710 3.731 3.688 3.708 734,134 -0.00(-0.06%)
Feb 03, 2004 3.710 3.735 3.690 3.710 691,337 -0.01(-0.29%)
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.