Skip to main content

Brown & Brown (NY: BRO )

102.51 -0.69 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 12.43 12.43 12.26 12.30 2,169,967 -0.11(-0.92%)
Apr 27, 2012 12.40 12.44 12.24 12.42 3,009,503 +0.08(+0.63%)
Apr 26, 2012 12.22 12.35 12.12 12.34 1,955,850 +0.13(+1.05%)
Apr 25, 2012 12.24 12.24 12.09 12.21 2,373,639 +0.12(+0.98%)
Apr 24, 2012 11.92 12.09 11.86 12.09 2,579,904 +0.21(+1.77%)
Apr 23, 2012 11.75 11.90 11.67 11.88 2,440,446 -0.00(-0.04%)
Apr 20, 2012 12.03 12.09 11.84 11.89 3,612,473 +0.08(+0.66%)
Apr 19, 2012 11.59 11.82 11.58 11.81 4,109,042 +0.25(+2.13%)
Apr 18, 2012 11.58 11.63 11.49 11.56 2,289,909 -0.04(-0.35%)
Apr 17, 2012 11.41 11.65 11.27 11.61 5,692,589 +0.64(+5.82%)
Apr 16, 2012 10.77 10.98 10.73 10.97 2,988,749 +0.25(+2.34%)
Apr 13, 2012 10.84 10.93 10.71 10.72 1,352,981 -0.20(-1.80%)
Apr 12, 2012 10.78 10.91 10.71 10.91 1,258,350 +0.09(+0.84%)
Apr 11, 2012 10.80 10.84 10.73 10.82 978,217 +0.11(+1.02%)
Apr 10, 2012 10.93 10.94 10.71 10.71 1,296,334 -0.26(-2.33%)
Apr 09, 2012 11.05 11.05 10.92 10.97 1,053,611 -0.22(-2.00%)
Apr 05, 2012 11.26 11.29 11.12 11.19 1,581,545 -0.14(-1.25%)
Apr 04, 2012 10.97 11.44 10.97 11.33 4,958,348 +0.26(+2.35%)
Apr 03, 2012 10.88 11.07 10.88 11.07 2,658,874 +0.17(+1.59%)
Apr 02, 2012 10.81 10.93 10.68 10.90 1,552,211 +0.05(+0.46%)
Mar 30, 2012 10.94 10.94 10.79 10.85 1,191,753 -0.02(-0.21%)
Mar 29, 2012 10.81 10.90 10.74 10.87 1,342,737 -0.02(-0.17%)
Mar 28, 2012 10.77 10.89 10.76 10.89 1,239,779 +0.09(+0.85%)
Mar 27, 2012 10.90 10.90 10.78 10.80 1,169,206 -0.10(-0.92%)
Mar 26, 2012 10.88 10.93 10.82 10.90 1,167,882 +0.13(+1.19%)
Mar 23, 2012 10.77 10.77 10.60 10.77 1,271,989 +0.05(+0.43%)
Mar 22, 2012 10.81 10.85 10.71 10.73 1,199,064 -0.16(-1.43%)
Mar 21, 2012 10.91 10.99 10.83 10.88 1,753,737 -0.04(-0.38%)
Mar 20, 2012 10.88 11.12 10.86 10.92 1,758,204 -0.03(-0.29%)
Mar 19, 2012 11.04 11.06 10.94 10.95 1,153,910 -0.12(-1.07%)
Mar 16, 2012 11.10 11.14 11.05 11.07 1,473,887 -0.03(-0.29%)
Mar 15, 2012 10.97 11.18 10.94 11.10 2,318,241 +0.12(+1.12%)
Mar 14, 2012 10.99 11.04 10.94 10.98 1,563,803 -0.04(-0.37%)
Mar 13, 2012 10.98 11.02 10.88 11.02 2,021,092 +0.13(+1.17%)
Mar 12, 2012 10.86 10.93 10.81 10.89 1,027,554 +0.01(+0.08%)
Mar 09, 2012 10.84 10.98 10.82 10.88 834,654 +0.06(+0.59%)
Mar 08, 2012 10.80 10.88 10.73 10.82 1,340,626 +0.07(+0.68%)
Mar 07, 2012 10.79 10.82 10.70 10.75 1,356,185 -0.05(-0.42%)
Mar 06, 2012 10.84 10.91 10.79 10.79 1,754,252 -0.12(-1.13%)
Mar 05, 2012 10.85 10.95 10.80 10.92 1,332,842 +0.03(+0.25%)
Mar 02, 2012 10.92 10.94 10.74 10.89 1,697,042 -0.06(-0.58%)
Mar 01, 2012 10.82 11.00 10.81 10.95 1,916,531 +0.17(+1.61%)
Feb 29, 2012 10.81 10.89 10.78 10.78 1,346,920 -0.03(-0.25%)
Feb 28, 2012 10.85 10.89 10.80 10.81 1,279,326 -0.04(-0.34%)
Feb 27, 2012 10.87 10.93 10.74 10.84 1,460,101 -0.10(-0.92%)
Feb 24, 2012 10.91 10.97 10.82 10.94 2,772,644 +0.00(+0.04%)
Feb 23, 2012 10.91 11.07 10.86 10.94 1,989,893 +0.01(+0.08%)
Feb 22, 2012 10.98 11.00 10.86 10.93 1,272,006 -0.04(-0.33%)
Feb 21, 2012 11.07 11.09 10.93 10.97 1,166,117 -0.10(-0.91%)
Feb 17, 2012 11.07 11.18 11.02 11.07 2,525,635 +0.00(+0.04%)
Feb 16, 2012 11.00 11.10 10.99 11.06 2,356,260 +0.09(+0.79%)
Feb 15, 2012 11.14 11.15 10.96 10.98 1,777,196 -0.15(-1.31%)
Feb 14, 2012 11.22 11.30 11.08 11.12 1,887,171 -0.21(-1.81%)
Feb 13, 2012 11.38 11.40 11.30 11.33 1,511,790 +0.03(+0.28%)
Feb 10, 2012 11.24 11.32 11.17 11.30 2,228,096 -0.05(-0.44%)
Feb 09, 2012 11.24 11.36 11.17 11.35 2,327,599 +0.11(+0.97%)
Feb 08, 2012 11.25 11.26 11.14 11.24 1,542,768 +0.04(+0.37%)
Feb 07, 2012 11.20 11.29 11.16 11.20 2,631,921 +0.01(+0.12%)
Feb 06, 2012 10.98 11.28 10.95 11.18 7,207,121 +0.53(+4.97%)
Feb 03, 2012 10.88 10.92 10.61 10.65 6,930,170 -0.09(-0.85%)
Feb 02, 2012 10.67 10.80 10.62 10.74 1,807,058 +0.10(+0.99%)
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.