Skip to main content

Brown & Brown (NY: BRO )

102.51 -0.69 (-0.67%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 8.703 8.720 8.516 8.529 1,506,578 -0.14(-1.59%)
Apr 29, 2008 8.583 8.676 8.454 8.667 1,497,936 +0.10(+1.14%)
Apr 28, 2008 8.551 8.605 8.392 8.569 937,301 +0.06(+0.68%)
Apr 25, 2008 8.498 8.538 8.309 8.511 1,237,129 +0.02(+0.21%)
Apr 24, 2008 8.467 8.551 8.414 8.494 1,746,586 +0.00(+0.05%)
Apr 23, 2008 8.303 8.529 8.245 8.489 2,672,742 +0.25(+3.07%)
Apr 22, 2008 7.685 8.276 7.539 8.236 4,465,408 +0.53(+6.86%)
Apr 21, 2008 7.596 7.712 7.530 7.707 1,858,059 +0.08(+1.05%)
Apr 18, 2008 7.707 7.707 7.592 7.627 1,196,161 +0.01(+0.18%)
Apr 17, 2008 7.592 7.685 7.552 7.614 1,262,656 +0.01(+0.12%)
Apr 16, 2008 7.592 7.605 7.408 7.605 2,991,332 +0.08(+1.06%)
Apr 15, 2008 7.428 7.534 7.401 7.525 1,719,652 +0.12(+1.68%)
Apr 14, 2008 7.472 7.476 7.396 7.401 1,208,513 -0.06(-0.77%)
Apr 11, 2008 7.472 7.570 7.459 7.459 801,608 -0.09(-1.24%)
Apr 10, 2008 7.539 7.641 7.508 7.552 1,063,634 -0.00(-0.06%)
Apr 09, 2008 7.659 7.663 7.552 7.556 930,820 -0.08(-1.10%)
Apr 08, 2008 7.863 7.876 7.601 7.641 1,158,917 -0.23(-2.88%)
Apr 07, 2008 7.823 7.912 7.805 7.867 913,487 +0.07(+0.91%)
Apr 04, 2008 7.841 7.881 7.725 7.796 1,549,416 -0.07(-0.85%)
Apr 03, 2008 7.761 7.867 7.721 7.863 1,170,193 +0.09(+1.14%)
Apr 02, 2008 7.827 7.885 7.734 7.774 2,379,145 -0.02(-0.28%)
Apr 01, 2008 7.761 7.867 7.388 7.796 2,552,003 +0.08(+0.98%)
Mar 31, 2008 7.721 7.841 7.627 7.721 1,386,663 +0.00(+0.00%)
Mar 28, 2008 7.881 7.916 7.685 7.721 992,950 -0.13(-1.70%)
Mar 27, 2008 8.023 8.063 7.841 7.854 949,504 -0.18(-2.21%)
Mar 26, 2008 8.156 8.169 8.023 8.032 853,158 -0.18(-2.22%)
Mar 25, 2008 7.970 8.258 7.916 8.214 1,446,839 +0.24(+3.07%)
Mar 24, 2008 7.965 8.169 7.947 7.970 901,556 +0.00(+0.06%)
Mar 21, 2008 7.823 7.974 7.805 7.965 1,189,581 +0.00(+0.00%)
Mar 20, 2008 7.823 7.974 7.805 7.965 1,189,581 +0.13(+1.64%)
Mar 19, 2008 7.952 7.992 7.836 7.836 1,276,135 -0.05(-0.68%)
Mar 18, 2008 7.761 7.890 7.667 7.890 2,170,511 +0.22(+2.84%)
Mar 17, 2008 7.556 7.761 7.548 7.672 1,598,827 +0.04(+0.47%)
Mar 14, 2008 7.810 7.863 7.561 7.636 1,698,662 -0.13(-1.66%)
Mar 13, 2008 7.574 7.810 7.561 7.765 1,856,238 +0.09(+1.22%)
Mar 12, 2008 7.876 7.912 7.667 7.672 2,539,244 -0.17(-2.21%)
Mar 11, 2008 7.845 7.974 7.685 7.845 2,294,072 +0.13(+1.73%)
Mar 10, 2008 7.707 7.796 7.614 7.712 1,857,814 +0.00(+0.00%)
Mar 07, 2008 7.694 7.814 7.636 7.712 1,790,774 -0.04(-0.46%)
Mar 06, 2008 7.845 7.845 7.747 7.747 1,862,037 -0.10(-1.25%)
Mar 05, 2008 7.894 8.014 7.818 7.845 1,505,608 -0.06(-0.79%)
Mar 04, 2008 7.890 7.961 7.836 7.907 1,665,121 -0.05(-0.61%)
Mar 03, 2008 7.907 8.018 7.845 7.956 1,866,086 +0.04(+0.45%)
Feb 29, 2008 7.938 8.005 7.841 7.921 1,938,967 -0.09(-1.11%)
Feb 28, 2008 8.227 8.249 7.938 8.009 2,604,555 -0.28(-3.32%)
Feb 27, 2008 8.156 8.334 8.147 8.285 1,736,469 +0.08(+0.92%)
Feb 26, 2008 8.201 8.245 8.134 8.209 1,344,251 -0.02(-0.22%)
Feb 25, 2008 8.165 8.249 8.036 8.227 1,718,864 +0.07(+0.82%)
Feb 22, 2008 8.183 8.196 7.992 8.161 1,869,182 +0.04(+0.49%)
Feb 21, 2008 8.285 8.312 8.089 8.121 1,034,117 -0.10(-1.24%)
Feb 20, 2008 8.192 8.258 8.081 8.223 2,316,703 +0.03(+0.38%)
Feb 19, 2008 8.343 8.343 8.192 8.192 2,358,566 -0.08(-0.97%)
Feb 18, 2008 8.209 8.289 8.201 8.272 0 +0.00(+0.00%)
Feb 15, 2008 8.209 8.289 8.201 8.272 1,635,407 +0.04(+0.49%)
Feb 14, 2008 8.245 8.280 8.138 8.232 2,052,532 -0.01(-0.16%)
Feb 13, 2008 8.263 8.325 8.196 8.245 2,542,817 +0.04(+0.49%)
Feb 12, 2008 8.498 8.543 8.098 8.205 3,865,781 -0.24(-2.79%)
Feb 11, 2008 8.383 8.791 8.320 8.440 10,784,691 -1.59(-15.82%)
Feb 08, 2008 10.02 10.15 9.982 10.03 1,017,486 -0.02(-0.22%)
Feb 07, 2008 9.893 10.08 9.849 10.05 1,153,677 +0.12(+1.21%)
Feb 06, 2008 10.12 10.15 9.889 9.929 943,201 -0.12(-1.19%)
Feb 05, 2008 10.22 10.32 10.04 10.05 940,950 -0.27(-2.63%)
Feb 04, 2008 10.32 10.42 10.26 10.32 1,097,850 +0.01(+0.13%)
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.