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 29, 2005 4.582 4.654 4.556 4.651 1,426,883 +0.08(+1.65%)
Apr 28, 2005 4.521 4.592 4.465 4.576 1,690,720 +0.04(+0.94%)
Apr 27, 2005 4.568 4.601 4.512 4.533 1,089,209 -0.03(-0.72%)
Apr 26, 2005 4.555 4.607 4.533 4.566 1,302,725 +0.01(+0.26%)
Apr 25, 2005 4.619 4.651 4.526 4.555 1,655,448 -0.06(-1.40%)
Apr 22, 2005 4.685 4.700 4.593 4.619 2,131,860 -0.08(-1.79%)
Apr 21, 2005 4.775 4.811 4.606 4.703 2,242,850 -0.06(-1.25%)
Apr 20, 2005 4.795 4.821 4.731 4.763 2,457,776 +0.04(+0.92%)
Apr 19, 2005 4.713 4.723 4.636 4.719 1,311,660 +0.01(+0.11%)
Apr 18, 2005 4.695 4.726 4.635 4.714 1,279,680 +0.02(+0.41%)
Apr 15, 2005 4.697 4.725 4.664 4.695 1,371,858 -0.00(-0.05%)
Apr 14, 2005 4.704 4.719 4.651 4.697 748,714 -0.01(-0.27%)
Apr 13, 2005 4.768 4.779 4.693 4.710 883,689 -0.08(-1.62%)
Apr 12, 2005 4.774 4.802 4.715 4.787 1,361,982 +0.00(+0.09%)
Apr 11, 2005 4.835 4.846 4.770 4.783 825,843 -0.04(-0.92%)
Apr 08, 2005 4.862 4.887 4.821 4.828 722,377 -0.05(-1.00%)
Apr 07, 2005 4.896 4.909 4.850 4.877 742,130 -0.01(-0.20%)
Apr 06, 2005 4.945 4.954 4.877 4.886 623,144 -0.05(-0.97%)
Apr 05, 2005 4.915 4.953 4.895 4.934 689,926 +0.01(+0.24%)
Apr 04, 2005 4.903 4.935 4.892 4.922 655,124 +0.01(+0.30%)
Apr 01, 2005 4.927 5.049 4.891 4.908 1,285,794 +0.01(+0.15%)
Mar 31, 2005 4.954 4.955 4.899 4.900 923,664 -0.07(-1.39%)
Mar 30, 2005 4.911 4.977 4.904 4.969 1,165,398 +0.05(+1.02%)
Mar 29, 2005 4.949 4.969 4.915 4.919 1,081,685 -0.03(-0.60%)
Mar 28, 2005 4.923 4.970 4.919 4.949 886,981 +0.03(+0.54%)
Mar 24, 2005 4.981 4.996 4.913 4.922 1,632,403 -0.08(-1.53%)
Mar 23, 2005 5.007 5.023 4.981 4.999 944,358 -0.01(-0.17%)
Mar 22, 2005 4.995 5.032 4.977 5.007 2,381,588 +0.02(+0.32%)
Mar 21, 2005 4.944 5.007 4.943 4.992 1,404,779 +0.04(+0.75%)
Mar 18, 2005 5.013 5.019 4.931 4.954 2,306,811 -0.08(-1.52%)
Mar 17, 2005 5.010 5.054 5.003 5.031 750,595 +0.01(+0.23%)
Mar 16, 2005 5.060 5.060 4.985 5.019 791,041 -0.04(-0.80%)
Mar 15, 2005 5.135 5.161 5.040 5.060 1,096,734 -0.07(-1.37%)
Mar 14, 2005 5.062 5.130 5.056 5.130 936,363 +0.07(+1.34%)
Mar 11, 2005 5.053 5.096 5.024 5.062 875,694 +0.01(+0.30%)
Mar 10, 2005 5.005 5.047 4.979 5.047 516,387 +0.04(+0.83%)
Mar 09, 2005 5.077 5.077 4.988 5.005 446,782 -0.07(-1.38%)
Mar 08, 2005 5.093 5.093 5.051 5.076 857,823 -0.01(-0.10%)
Mar 07, 2005 5.036 5.097 5.024 5.081 792,922 +0.04(+0.82%)
Mar 04, 2005 5.031 5.070 5.014 5.039 707,327 +0.03(+0.62%)
Mar 03, 2005 5.012 5.031 4.984 5.009 918,962 -0.00(-0.08%)
Mar 02, 2005 4.949 5.031 4.938 5.013 1,501,661 +0.05(+1.09%)
Mar 01, 2005 4.933 4.993 4.922 4.959 976,338 +0.03(+0.52%)
Feb 28, 2005 4.971 4.978 4.921 4.933 902,031 -0.06(-1.19%)
Feb 25, 2005 4.953 4.994 4.953 4.993 582,699 +0.02(+0.49%)
Feb 24, 2005 4.944 4.989 4.939 4.968 1,238,294 +0.02(+0.34%)
Feb 23, 2005 4.929 4.972 4.929 4.951 917,080 +0.02(+0.45%)
Feb 22, 2005 4.976 4.997 4.928 4.929 1,519,532 -0.10(-1.93%)
Feb 18, 2005 5.007 5.035 4.990 5.026 906,263 +0.04(+0.79%)
Feb 17, 2005 5.029 5.029 4.956 4.986 1,337,997 -0.05(-0.99%)
Feb 16, 2005 5.046 5.062 5.011 5.036 1,621,116 -0.01(-0.19%)
Feb 15, 2005 4.951 5.050 4.938 5.046 1,858,146 +0.11(+2.17%)
Feb 14, 2005 4.983 4.986 4.913 4.938 2,262,603 -0.07(-1.42%)
Feb 11, 2005 4.805 5.012 4.795 5.010 6,422,857 +0.38(+8.32%)
Feb 10, 2005 4.652 4.652 4.583 4.625 1,119,308 -0.03(-0.68%)
Feb 09, 2005 4.607 4.660 4.607 4.657 949,061 +0.05(+1.08%)
Feb 08, 2005 4.641 4.641 4.571 4.607 920,843 -0.04(-0.96%)
Feb 07, 2005 4.676 4.677 4.644 4.651 1,030,422 -0.02(-0.52%)
Feb 04, 2005 4.609 4.677 4.598 4.676 633,020 +0.07(+1.45%)
Feb 03, 2005 4.625 4.625 4.546 4.609 1,125,422 -0.03(-0.57%)
Feb 02, 2005 4.641 4.647 4.595 4.635 643,367 +0.01(+0.11%)
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.