Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brown & Brown
(NY:
BRO
)
90.28
+0.75 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
4.126
4.166
4.114
4.141
946,313
+0.01(+0.36%)
Apr 29, 2004
4.166
4.174
4.118
4.126
1,650,513
-0.03(-0.79%)
Apr 28, 2004
4.219
4.219
4.145
4.159
724,454
-0.07(-1.56%)
Apr 27, 2004
4.156
4.225
4.156
4.225
1,315,606
+0.08(+2.03%)
Apr 26, 2004
4.182
4.183
4.079
4.141
4,244,043
-0.02(-0.48%)
Apr 23, 2004
4.286
4.286
4.139
4.161
3,358,493
-0.13(-2.95%)
Apr 22, 2004
4.270
4.303
4.225
4.287
1,325,498
+0.02(+0.40%)
Apr 21, 2004
4.320
4.320
4.260
4.270
1,078,203
-0.03(-0.67%)
Apr 20, 2004
4.355
4.414
4.299
4.299
1,583,626
-0.06(-1.29%)
Apr 19, 2004
4.299
4.355
4.276
4.355
1,134,257
+0.06(+1.41%)
Apr 16, 2004
4.263
4.333
4.219
4.295
1,008,961
+0.03(+0.77%)
Apr 15, 2004
4.235
4.317
4.202
4.262
2,663,714
+0.11(+2.55%)
Apr 14, 2004
4.185
4.240
4.125
4.156
738,585
-0.06(-1.34%)
Apr 13, 2004
4.283
4.289
4.179
4.212
832,793
-0.06(-1.29%)
Apr 12, 2004
4.225
4.268
4.223
4.267
750,361
+0.03(+0.78%)
Apr 08, 2004
4.246
4.282
4.214
4.234
826,669
-0.01(-0.15%)
Apr 07, 2004
4.257
4.257
4.210
4.241
597,274
-0.03(-0.60%)
Apr 06, 2004
4.308
4.308
4.247
4.266
498,828
-0.04(-0.96%)
Apr 05, 2004
4.278
4.327
4.274
4.308
1,190,310
+0.04(+0.97%)
Apr 02, 2004
4.239
4.268
4.222
4.266
688,185
+0.05(+1.29%)
Apr 01, 2004
4.116
4.218
4.107
4.212
1,299,590
+0.10(+2.37%)
Mar 31, 2004
4.150
4.155
4.098
4.114
1,380,609
-0.04(-0.87%)
Mar 30, 2004
4.171
4.171
4.136
4.150
456,905
-0.02(-0.51%)
Mar 29, 2004
4.164
4.185
4.126
4.172
624,123
+0.02(+0.49%)
Mar 26, 2004
4.081
4.151
4.066
4.151
801,233
+0.07(+1.72%)
Mar 25, 2004
4.138
4.138
4.052
4.081
1,366,949
-0.06(-1.56%)
Mar 24, 2004
4.087
4.151
4.072
4.146
1,095,631
+0.06(+1.53%)
Mar 23, 2004
4.087
4.118
4.081
4.084
693,366
-0.00(-0.08%)
Mar 22, 2004
4.044
4.114
4.036
4.087
1,543,588
+0.04(+1.05%)
Mar 19, 2004
4.081
4.084
4.037
4.044
584,085
-0.02(-0.60%)
Mar 18, 2004
4.066
4.103
4.047
4.069
617,529
-0.01(-0.21%)
Mar 17, 2004
4.019
4.095
4.019
4.077
498,828
+0.06(+1.48%)
Mar 16, 2004
3.940
4.029
3.940
4.018
946,313
+0.10(+2.66%)
Mar 15, 2004
3.997
3.997
3.823
3.914
1,184,657
-0.09(-2.20%)
Mar 12, 2004
3.954
4.044
3.938
4.002
865,765
+0.04(+0.94%)
Mar 11, 2004
3.977
4.004
3.958
3.965
658,038
-0.04(-0.98%)
Mar 10, 2004
4.039
4.042
3.994
4.004
562,418
-0.03(-0.71%)
Mar 09, 2004
4.052
4.060
4.001
4.033
643,907
-0.01(-0.21%)
Mar 08, 2004
3.994
4.077
3.994
4.041
1,013,200
+0.05(+1.17%)
Mar 05, 2004
3.943
4.002
3.934
3.994
806,886
+0.05(+1.29%)
Mar 04, 2004
3.970
3.971
3.917
3.943
951,023
-0.03(-0.67%)
Mar 03, 2004
3.972
3.981
3.898
3.970
739,056
-0.02(-0.45%)
Mar 02, 2004
3.981
4.010
3.963
3.988
885,549
+0.02(+0.40%)
Mar 01, 2004
3.917
3.998
3.917
3.972
1,073,964
+0.06(+1.41%)
Feb 27, 2004
3.869
3.917
3.848
3.917
638,726
+0.05(+1.32%)
Feb 26, 2004
3.856
3.879
3.822
3.866
406,504
+0.01(+0.25%)
Feb 25, 2004
3.901
3.901
3.837
3.856
588,796
-0.05(-1.38%)
Feb 24, 2004
3.878
3.913
3.864
3.911
719,273
+0.03(+0.85%)
Feb 23, 2004
3.941
3.941
3.859
3.878
1,206,325
-0.06(-1.62%)
Feb 20, 2004
3.917
3.984
3.886
3.941
1,464,924
+0.01(+0.22%)
Feb 19, 2004
3.890
3.933
3.859
3.933
2,305,725
+0.04(+1.12%)
Feb 18, 2004
3.819
3.912
3.809
3.889
1,584,568
+0.08(+2.03%)
Feb 17, 2004
3.758
3.818
3.758
3.812
1,294,409
+0.07(+1.87%)
Feb 13, 2004
3.767
3.767
3.724
3.742
363,640
-0.02(-0.65%)
Feb 12, 2004
3.741
3.779
3.741
3.766
732,933
-0.00(-0.03%)
Feb 11, 2004
3.748
3.779
3.721
3.767
554,881
+0.02(+0.54%)
Feb 10, 2004
3.736
3.774
3.728
3.747
962,799
-0.02(-0.42%)
Feb 09, 2004
3.742
3.795
3.733
3.763
767,790
+0.03(+0.85%)
Feb 06, 2004
3.694
3.731
3.659
3.731
938,305
+0.05(+1.33%)
Feb 05, 2004
3.689
3.690
3.664
3.682
715,034
-0.02(-0.54%)
Feb 04, 2004
3.705
3.725
3.682
3.702
735,288
-0.00(-0.06%)
Feb 03, 2004
3.705
3.729
3.684
3.705
692,424
-0.01(-0.29%)
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
.