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 29, 2005
4.575
4.647
4.548
4.644
1,429,126
+0.08(+1.65%)
Apr 28, 2005
4.513
4.585
4.458
4.569
1,693,377
+0.04(+0.94%)
Apr 27, 2005
4.561
4.594
4.505
4.526
1,090,921
-0.03(-0.72%)
Apr 26, 2005
4.547
4.599
4.526
4.559
1,304,772
+0.01(+0.26%)
Apr 25, 2005
4.612
4.644
4.519
4.547
1,658,050
-0.06(-1.40%)
Apr 22, 2005
4.678
4.693
4.586
4.612
2,135,210
-0.08(-1.79%)
Apr 21, 2005
4.767
4.803
4.598
4.696
2,246,375
-0.06(-1.25%)
Apr 20, 2005
4.787
4.814
4.724
4.755
2,461,639
+0.04(+0.92%)
Apr 19, 2005
4.706
4.715
4.629
4.712
1,313,722
+0.01(+0.11%)
Apr 18, 2005
4.688
4.718
4.628
4.707
1,281,691
+0.02(+0.41%)
Apr 15, 2005
4.690
4.717
4.657
4.688
1,374,014
-0.00(-0.05%)
Apr 14, 2005
4.697
4.712
4.644
4.690
749,890
-0.01(-0.27%)
Apr 13, 2005
4.761
4.771
4.685
4.702
885,078
-0.08(-1.62%)
Apr 12, 2005
4.766
4.795
4.708
4.780
1,364,123
+0.00(+0.09%)
Apr 11, 2005
4.828
4.838
4.763
4.776
827,140
-0.04(-0.93%)
Apr 08, 2005
4.854
4.880
4.814
4.820
723,512
-0.05(-1.00%)
Apr 07, 2005
4.888
4.901
4.843
4.869
743,296
-0.01(-0.20%)
Apr 06, 2005
4.937
4.947
4.869
4.879
624,123
-0.05(-0.97%)
Apr 05, 2005
4.907
4.945
4.887
4.926
691,011
+0.01(+0.24%)
Apr 04, 2005
4.896
4.927
4.884
4.915
656,154
+0.01(+0.30%)
Apr 01, 2005
4.919
5.041
4.883
4.900
1,287,815
+0.01(+0.15%)
Mar 31, 2005
4.947
4.948
4.891
4.892
925,116
-0.07(-1.39%)
Mar 30, 2005
4.903
4.969
4.897
4.961
1,167,229
+0.05(+1.02%)
Mar 29, 2005
4.941
4.961
4.907
4.912
1,083,385
-0.03(-0.60%)
Mar 28, 2005
4.916
4.962
4.912
4.941
888,375
+0.03(+0.54%)
Mar 24, 2005
4.973
4.988
4.905
4.915
1,634,969
-0.08(-1.53%)
Mar 23, 2005
5.000
5.016
4.973
4.991
945,842
-0.01(-0.17%)
Mar 22, 2005
4.987
5.024
4.969
5.000
2,385,331
+0.02(+0.32%)
Mar 21, 2005
4.936
5.000
4.935
4.984
1,406,987
+0.04(+0.75%)
Mar 18, 2005
5.005
5.011
4.923
4.947
2,310,436
-0.08(-1.52%)
Mar 17, 2005
5.002
5.046
4.995
5.023
751,774
+0.01(+0.23%)
Mar 16, 2005
5.052
5.052
4.977
5.011
792,284
-0.04(-0.80%)
Mar 15, 2005
5.127
5.152
5.033
5.052
1,098,458
-0.07(-1.37%)
Mar 14, 2005
5.054
5.122
5.048
5.122
937,834
+0.07(+1.34%)
Mar 11, 2005
5.045
5.088
5.017
5.054
877,070
+0.01(+0.29%)
Mar 10, 2005
4.997
5.039
4.971
5.039
517,198
+0.04(+0.83%)
Mar 09, 2005
5.069
5.069
4.981
4.997
447,485
-0.07(-1.38%)
Mar 08, 2005
5.085
5.085
5.043
5.068
859,171
-0.01(-0.10%)
Mar 07, 2005
5.028
5.089
5.017
5.073
794,168
+0.04(+0.82%)
Mar 04, 2005
5.023
5.062
5.006
5.031
708,439
+0.03(+0.62%)
Mar 03, 2005
5.004
5.023
4.976
5.001
920,406
-0.00(-0.08%)
Mar 02, 2005
4.941
5.023
4.931
5.005
1,504,021
+0.05(+1.09%)
Mar 01, 2005
4.925
4.985
4.915
4.951
977,872
+0.03(+0.52%)
Feb 28, 2005
4.964
4.970
4.914
4.925
903,448
-0.06(-1.19%)
Feb 25, 2005
4.945
4.986
4.945
4.985
583,614
+0.02(+0.49%)
Feb 24, 2005
4.936
4.982
4.932
4.960
1,240,240
+0.02(+0.34%)
Feb 23, 2005
4.921
4.965
4.921
4.943
918,522
+0.02(+0.45%)
Feb 22, 2005
4.968
4.989
4.920
4.921
1,521,920
-0.10(-1.93%)
Feb 18, 2005
5.000
5.027
4.983
5.018
907,688
+0.04(+0.79%)
Feb 17, 2005
5.021
5.021
4.949
4.978
1,340,100
-0.05(-0.99%)
Feb 16, 2005
5.038
5.054
5.003
5.028
1,623,664
-0.01(-0.19%)
Feb 15, 2005
4.943
5.042
4.931
5.038
1,861,067
+0.11(+2.17%)
Feb 14, 2005
4.975
4.978
4.905
4.931
2,266,158
-0.07(-1.42%)
Feb 11, 2005
4.798
5.004
4.787
5.002
6,432,951
+0.38(+8.32%)
Feb 10, 2005
4.645
4.645
4.576
4.617
1,121,067
-0.03(-0.69%)
Feb 09, 2005
4.599
4.652
4.599
4.649
950,552
+0.05(+1.08%)
Feb 08, 2005
4.633
4.633
4.563
4.599
922,290
-0.04(-0.96%)
Feb 07, 2005
4.668
4.669
4.637
4.644
1,032,041
-0.02(-0.52%)
Feb 04, 2005
4.602
4.669
4.591
4.668
634,015
+0.07(+1.45%)
Feb 03, 2005
4.617
4.617
4.539
4.602
1,127,191
-0.03(-0.57%)
Feb 02, 2005
4.633
4.640
4.588
4.628
644,378
+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
.