Skip to main content

Brown & Brown (NY: BRO )

87.54 +0.28 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 12.95 13.49 12.95 13.28 1,191,734 +0.05(+0.39%)
Apr 27, 2006 13.13 13.40 13.10 13.23 1,233,826 +0.01(+0.06%)
Apr 26, 2006 13.50 13.60 13.17 13.22 2,533,259 -0.34(-2.54%)
Apr 25, 2006 14.70 14.70 13.51 13.57 3,793,657 -1.13(-7.70%)
Apr 24, 2006 14.95 14.95 14.65 14.70 1,181,858 -0.28(-1.90%)
Apr 21, 2006 14.99 14.99 14.82 14.98 720,261 +0.06(+0.43%)
Apr 20, 2006 14.84 14.95 14.73 14.92 609,976 +0.06(+0.43%)
Apr 19, 2006 14.80 14.87 14.71 14.85 982,922 +0.06(+0.40%)
Apr 18, 2006 14.53 14.81 14.52 14.79 1,035,360 +0.27(+1.84%)
Apr 17, 2006 14.31 14.53 14.30 14.53 800,917 +0.22(+1.55%)
Apr 13, 2006 14.13 14.37 14.03 14.31 719,085 +0.17(+1.23%)
Apr 12, 2006 13.98 14.19 13.95 14.13 667,587 +0.13(+0.94%)
Apr 11, 2006 14.37 14.40 13.95 14.00 960,818 -0.38(-2.63%)
Apr 10, 2006 14.27 14.42 14.08 14.38 1,395,373 -0.08(-0.56%)
Apr 07, 2006 14.54 14.60 14.38 14.46 717,909 -0.08(-0.53%)
Apr 06, 2006 14.32 14.60 14.31 14.54 1,146,586 +0.21(+1.49%)
Apr 05, 2006 14.25 14.34 14.25 14.32 682,167 +0.07(+0.51%)
Apr 04, 2006 14.17 14.27 14.12 14.25 509,097 +0.11(+0.81%)
Apr 03, 2006 14.14 14.22 14.08 14.14 1,954,557 +0.02(+0.12%)
Mar 31, 2006 13.93 14.13 13.90 14.12 1,091,561 +0.17(+1.22%)
Mar 30, 2006 14.05 14.08 13.91 13.95 610,211 -0.06(-0.39%)
Mar 29, 2006 13.80 14.11 13.80 14.00 1,023,603 +0.25(+1.82%)
Mar 28, 2006 13.62 13.83 13.49 13.75 809,147 +0.13(+0.97%)
Mar 27, 2006 13.56 13.68 13.54 13.62 539,431 +0.07(+0.53%)
Mar 24, 2006 13.49 13.56 13.44 13.55 763,293 +0.06(+0.44%)
Mar 23, 2006 13.67 13.78 13.41 13.49 1,131,301 -0.27(-1.98%)
Mar 22, 2006 13.61 13.79 13.60 13.76 676,288 +0.15(+1.09%)
Mar 21, 2006 13.63 13.68 13.56 13.61 884,630 -0.04(-0.28%)
Mar 20, 2006 13.73 13.74 13.60 13.65 1,505,423 +0.05(+0.38%)
Mar 17, 2006 13.64 13.66 13.54 13.60 1,583,963 -0.07(-0.50%)
Mar 16, 2006 13.76 13.77 13.66 13.67 792,922 -0.08(-0.59%)
Mar 15, 2006 13.80 13.82 13.69 13.75 980,571 -0.00(-0.03%)
Mar 14, 2006 13.75 13.78 13.54 13.75 1,712,119 -0.05(-0.37%)
Mar 13, 2006 13.88 14.00 13.79 13.80 970,224 -0.07(-0.52%)
Mar 10, 2006 13.82 13.95 13.75 13.88 749,889 +0.07(+0.52%)
Mar 09, 2006 13.92 14.00 13.79 13.80 762,352 -0.09(-0.61%)
Mar 08, 2006 13.71 13.93 13.64 13.89 898,739 +0.14(+1.05%)
Mar 07, 2006 13.67 13.76 13.57 13.74 1,176,685 -0.03(-0.22%)
Mar 06, 2006 13.77 13.91 13.69 13.77 706,857 -0.02(-0.15%)
Mar 03, 2006 13.52 13.88 13.52 13.80 1,228,182 +0.25(+1.82%)
Mar 02, 2006 13.61 13.65 13.43 13.55 751,300 -0.09(-0.62%)
Mar 01, 2006 13.31 13.69 13.28 13.63 1,095,558 +0.34(+2.53%)
Feb 28, 2006 13.40 13.41 13.18 13.30 447,958 -0.10(-0.73%)
Feb 27, 2006 13.27 13.44 13.23 13.40 505,335 +0.11(+0.80%)
Feb 24, 2006 13.10 13.32 13.07 13.29 863,231 +0.11(+0.81%)
Feb 23, 2006 13.26 13.31 13.11 13.18 1,668,381 -0.11(-0.86%)
Feb 22, 2006 13.14 13.37 13.12 13.30 651,362 +0.22(+1.66%)
Feb 21, 2006 13.35 13.40 13.06 13.08 612,327 -0.28(-2.07%)
Feb 17, 2006 13.18 13.46 13.11 13.36 1,464,272 +0.18(+1.39%)
Feb 16, 2006 13.04 13.17 12.97 13.17 843,949 +0.14(+1.04%)
Feb 15, 2006 12.63 13.12 12.63 13.04 1,587,020 +0.49(+3.93%)
Feb 14, 2006 12.46 12.60 12.41 12.55 695,100 +0.17(+1.41%)
Feb 13, 2006 12.51 12.57 12.30 12.37 1,223,950 -0.25(-1.95%)
Feb 10, 2006 12.35 12.86 12.33 12.62 2,347,726 +0.49(+4.07%)
Feb 09, 2006 12.16 12.38 12.08 12.12 1,146,351 +0.01(+0.10%)
Feb 08, 2006 12.07 12.14 12.01 12.11 529,555 +0.10(+0.81%)
Feb 07, 2006 12.07 12.16 11.92 12.01 669,469 -0.06(-0.46%)
Feb 06, 2006 11.98 12.16 11.96 12.07 684,518 +0.03(+0.21%)
Feb 03, 2006 11.97 12.11 11.85 12.04 653,714 +0.08(+0.64%)
Feb 02, 2006 12.26 12.26 11.95 11.97 1,521,883 -0.34(-2.73%)
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.