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

Brown & Brown (NY: BRO )

81.46 -0.82 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2004 4.710 4.794 4.700 4.774 2,146,909 +0.08(+1.72%)
Aug 30, 2004 4.690 4.731 4.689 4.693 1,098,145 -0.02(-0.50%)
Aug 27, 2004 4.775 4.780 4.692 4.716 1,091,561 -0.06(-1.22%)
Aug 26, 2004 4.777 4.788 4.769 4.775 2,538,667 -0.00(-0.04%)
Aug 25, 2004 4.743 4.802 4.719 4.777 1,474,854 +0.06(+1.28%)
Aug 24, 2004 4.683 4.726 4.682 4.716 1,373,269 +0.06(+1.26%)
Aug 23, 2004 4.678 4.710 4.650 4.658 1,220,422 -0.01(-0.27%)
Aug 20, 2004 4.609 4.692 4.609 4.670 1,042,180 +0.06(+1.34%)
Aug 19, 2004 4.556 4.619 4.556 4.609 1,083,566 +0.05(+1.00%)
Aug 18, 2004 4.498 4.582 4.489 4.563 1,604,186 +0.07(+1.47%)
Aug 17, 2004 4.529 4.567 4.497 4.497 1,404,309 +0.01(+0.14%)
Aug 16, 2004 4.545 4.584 4.490 4.491 2,075,424 +0.08(+1.76%)
Aug 13, 2004 4.428 4.428 4.364 4.413 1,427,354 +0.00(+0.02%)
Aug 12, 2004 4.438 4.438 4.399 4.412 600,570 -0.03(-0.57%)
Aug 11, 2004 4.449 4.456 4.380 4.438 577,996 -0.02(-0.50%)
Aug 10, 2004 4.465 4.472 4.420 4.460 1,362,923 +0.11(+2.62%)
Aug 09, 2004 4.290 4.365 4.290 4.346 815,966 -0.01(-0.29%)
Aug 06, 2004 4.417 4.417 4.344 4.359 447,723 -0.06(-1.47%)
Aug 05, 2004 4.481 4.481 4.401 4.424 1,027,600 -0.06(-1.40%)
Aug 04, 2004 4.508 4.510 4.447 4.487 615,619 -0.01(-0.33%)
Aug 03, 2004 4.524 4.531 4.481 4.501 1,011,140 -0.01(-0.28%)
Aug 02, 2004 4.513 4.539 4.439 4.514 1,149,407 -0.01(-0.14%)
Jul 30, 2004 4.460 4.524 4.460 4.521 1,148,937 +0.01(+0.31%)
Jul 29, 2004 4.513 4.550 4.484 4.507 984,333 -0.01(-0.33%)
Jul 28, 2004 4.410 4.544 4.408 4.522 1,792,305 +0.12(+2.73%)
Jul 27, 2004 4.375 4.432 4.374 4.401 1,349,754 +0.04(+0.80%)
Jul 26, 2004 4.372 4.412 4.321 4.366 2,079,186 -0.01(-0.12%)
Jul 23, 2004 4.433 4.433 4.359 4.372 2,333,147 -0.06(-1.44%)
Jul 22, 2004 4.488 4.488 4.346 4.435 4,320,156 -0.07(-1.49%)
Jul 21, 2004 4.556 4.578 4.502 4.502 2,103,172 -0.06(-1.40%)
Jul 20, 2004 4.650 4.650 4.541 4.566 2,700,450 -0.08(-1.81%)
Jul 19, 2004 4.707 4.708 4.633 4.650 1,624,879 -0.04(-0.93%)
Jul 16, 2004 4.712 4.730 4.689 4.694 885,100 -0.01(-0.23%)
Jul 15, 2004 4.758 4.758 4.681 4.704 1,993,122 -0.05(-1.12%)
Jul 14, 2004 4.752 4.782 4.718 4.758 2,363,717 -0.02(-0.33%)
Jul 13, 2004 4.651 4.805 4.626 4.774 5,988,772 +0.06(+1.31%)
Jul 12, 2004 4.572 4.742 4.571 4.712 3,194,733 +0.12(+2.71%)
Jul 09, 2004 4.611 4.637 4.541 4.588 2,273,890 -0.01(-0.16%)
Jul 08, 2004 4.805 4.807 4.593 4.595 4,402,928 -0.28(-5.76%)
Jul 07, 2004 4.730 4.885 4.673 4.876 3,272,802 +0.15(+3.10%)
Jul 06, 2004 4.564 4.743 4.512 4.729 3,500,897 +0.16(+3.61%)
Jul 02, 2004 4.561 4.577 4.552 4.564 746,362 +0.02(+0.44%)
Jul 01, 2004 4.603 4.612 4.494 4.544 1,973,840 -0.04(-0.84%)
Jun 30, 2004 4.625 4.627 4.572 4.582 1,417,477 -0.04(-0.92%)
Jun 29, 2004 4.625 4.639 4.586 4.625 721,436 +0.00(+0.05%)
Jun 28, 2004 4.644 4.644 4.603 4.623 754,828 +0.00(+0.00%)
Jun 25, 2004 4.569 4.629 4.569 4.623 840,422 +0.05(+1.16%)
Jun 24, 2004 4.572 4.598 4.547 4.569 1,760,795 +0.01(+0.30%)
Jun 23, 2004 4.561 4.565 4.525 4.556 826,783 +0.01(+0.30%)
Jun 22, 2004 4.547 4.560 4.518 4.542 1,712,824 -0.01(-0.12%)
Jun 21, 2004 4.414 4.582 4.387 4.547 2,285,177 +0.13(+2.96%)
Jun 18, 2004 4.415 4.492 4.414 4.416 1,147,056 +0.00(+0.02%)
Jun 17, 2004 4.404 4.427 4.359 4.415 500,396 +0.04(+0.95%)
Jun 16, 2004 4.391 4.411 4.357 4.374 775,521 -0.01(-0.32%)
Jun 15, 2004 4.347 4.405 4.347 4.388 709,209 +0.05(+1.18%)
Jun 14, 2004 4.354 4.356 4.307 4.337 1,789,953 -0.03(-0.68%)
Jun 10, 2004 4.356 4.408 4.356 4.366 3,432,704 +0.01(+0.27%)
Jun 09, 2004 4.417 4.417 4.336 4.355 1,208,665 -0.05(-1.16%)
Jun 08, 2004 4.326 4.430 4.322 4.406 1,238,294 +0.09(+1.97%)
Jun 07, 2004 4.295 4.326 4.295 4.321 523,911 +0.03(+0.59%)
Jun 04, 2004 4.242 4.308 4.242 4.295 628,317 +0.06(+1.53%)
Jun 03, 2004 4.323 4.323 4.230 4.230 982,452 -0.09(-2.12%)
Jun 02, 2004 4.247 4.354 4.245 4.322 1,226,066 +0.08(+1.88%)
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.