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
)
89.51
+1.76 (+2.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2004
4.214
4.248
4.199
4.244
379,655
+0.03(+0.73%)
May 27, 2004
4.227
4.230
4.157
4.213
671,698
+0.01(+0.30%)
May 26, 2004
4.172
4.208
4.129
4.200
494,588
+0.03(+0.74%)
May 25, 2004
4.066
4.170
4.044
4.170
495,530
+0.08(+2.05%)
May 24, 2004
4.103
4.108
4.050
4.086
1,161,106
-0.00(-0.03%)
May 21, 2004
4.114
4.120
4.076
4.087
400,381
-0.03(-0.67%)
May 20, 2004
4.072
4.121
4.072
4.114
358,459
+0.04(+1.07%)
May 19, 2004
4.108
4.168
4.063
4.071
807,357
-0.02(-0.57%)
May 18, 2004
4.066
4.095
4.012
4.094
927,000
+0.03(+0.65%)
May 17, 2004
4.097
4.097
4.011
4.068
1,000,953
-0.04(-1.01%)
May 14, 2004
4.146
4.146
4.093
4.109
585,969
-0.04(-0.90%)
May 13, 2004
4.131
4.148
4.102
4.146
1,379,667
+0.02(+0.39%)
May 12, 2004
4.081
4.145
4.016
4.130
1,098,458
+0.03(+0.80%)
May 11, 2004
4.081
4.108
4.060
4.097
595,390
+0.02(+0.39%)
May 10, 2004
4.081
4.082
3.920
4.081
1,469,164
+0.00(+0.00%)
May 07, 2004
4.183
4.183
4.051
4.081
842,214
-0.10(-2.44%)
May 06, 2004
4.219
4.219
4.161
4.183
501,183
-0.04(-1.05%)
May 05, 2004
4.225
4.244
4.192
4.228
699,018
+0.00(+0.08%)
May 04, 2004
4.194
4.246
4.188
4.225
1,063,130
+0.02(+0.56%)
May 03, 2004
4.150
4.202
4.123
4.201
928,413
+0.06(+1.46%)
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%)
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
.