Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brown & Brown (NY: BRO )

82.74 +1.20 (+1.47%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 3.875 3.923 3.854 3.923 637,723 +0.05(+1.32%)
Feb 26, 2004 3.862 3.885 3.828 3.872 405,867 +0.01(+0.25%)
Feb 25, 2004 3.907 3.907 3.843 3.862 587,872 -0.05(-1.38%)
Feb 24, 2004 3.884 3.919 3.870 3.917 718,144 +0.03(+0.85%)
Feb 23, 2004 3.947 3.947 3.865 3.884 1,204,432 -0.06(-1.62%)
Feb 20, 2004 3.923 3.990 3.892 3.947 1,462,626 +0.01(+0.22%)
Feb 19, 2004 3.896 3.939 3.865 3.939 2,302,108 +0.04(+1.12%)
Feb 18, 2004 3.825 3.918 3.815 3.895 1,582,082 +0.08(+2.03%)
Feb 17, 2004 3.764 3.824 3.764 3.818 1,292,378 +0.07(+1.87%)
Feb 13, 2004 3.773 3.773 3.730 3.748 363,069 -0.02(-0.65%)
Feb 12, 2004 3.747 3.785 3.747 3.772 731,783 -0.00(-0.03%)
Feb 11, 2004 3.754 3.785 3.726 3.773 554,010 +0.02(+0.54%)
Feb 10, 2004 3.742 3.780 3.734 3.753 961,288 -0.02(-0.42%)
Feb 09, 2004 3.748 3.801 3.739 3.769 766,585 +0.03(+0.85%)
Feb 06, 2004 3.700 3.737 3.665 3.737 936,833 +0.05(+1.33%)
Feb 05, 2004 3.694 3.696 3.670 3.688 713,912 -0.02(-0.54%)
Feb 04, 2004 3.710 3.731 3.688 3.708 734,134 -0.00(-0.06%)
Feb 03, 2004 3.710 3.735 3.690 3.710 691,337 -0.01(-0.29%)
Feb 02, 2004 3.677 3.731 3.571 3.721 1,941,859 +0.04(+0.98%)
Jan 30, 2004 3.668 3.709 3.663 3.685 820,669 +0.01(+0.29%)
Jan 29, 2004 3.721 3.721 3.667 3.674 1,748,097 -0.06(-1.48%)
Jan 28, 2004 3.668 3.757 3.668 3.730 2,386,291 +0.08(+2.21%)
Jan 27, 2004 3.663 3.663 3.619 3.649 716,263 -0.00(-0.03%)
Jan 26, 2004 3.687 3.692 3.610 3.650 1,355,868 -0.01(-0.29%)
Jan 23, 2004 3.668 3.675 3.646 3.660 1,027,600 -0.01(-0.20%)
Jan 22, 2004 3.603 3.702 3.603 3.668 1,089,680 +0.04(+1.05%)
Jan 21, 2004 3.583 3.636 3.574 3.630 1,392,551 +0.05(+1.31%)
Jan 20, 2004 3.556 3.583 3.540 3.583 1,098,615 +0.00(+0.12%)
Jan 16, 2004 3.585 3.586 3.551 3.579 1,313,541 +0.00(+0.00%)
Jan 15, 2004 3.497 3.597 3.462 3.579 1,876,488 +0.10(+2.97%)
Jan 14, 2004 3.445 3.503 3.439 3.475 1,028,071 +0.04(+1.05%)
Jan 13, 2004 3.450 3.475 3.434 3.439 690,397 -0.01(-0.22%)
Jan 12, 2004 3.411 3.453 3.410 3.447 1,147,997 +0.04(+1.06%)
Jan 09, 2004 3.444 3.449 3.408 3.411 1,562,799 -0.06(-1.72%)
Jan 08, 2004 3.540 3.540 3.473 3.470 1,060,991 -0.07(-1.98%)
Jan 07, 2004 3.535 3.540 3.501 3.540 1,017,724 +0.01(+0.42%)
Jan 06, 2004 3.546 3.549 3.525 3.525 1,048,293 -0.03(-0.87%)
Jan 05, 2004 3.520 3.615 3.519 3.556 1,756,562 +0.06(+1.80%)
Jan 02, 2004 3.468 3.497 3.466 3.494 1,789,483 +0.03(+0.77%)
Dec 31, 2003 3.486 3.490 3.461 3.467 1,013,962 -0.02(-0.55%)
Dec 30, 2003 3.482 3.501 3.469 3.486 856,412 -0.01(-0.27%)
Dec 29, 2003 3.450 3.498 3.445 3.496 1,039,358 +0.05(+1.33%)
Dec 26, 2003 3.440 3.469 3.438 3.450 267,599 +0.01(+0.28%)
Dec 24, 2003 3.439 3.451 3.438 3.440 302,871 -0.01(-0.31%)
Dec 23, 2003 3.453 3.466 3.429 3.451 817,847 +0.01(+0.22%)
Dec 22, 2003 3.402 3.454 3.379 3.444 1,313,071 +0.02(+0.59%)
Dec 19, 2003 3.449 3.455 3.403 3.423 1,156,932 -0.03(-0.74%)
Dec 18, 2003 3.445 3.455 3.424 3.449 1,303,195 +0.00(+0.06%)
Dec 17, 2003 3.462 3.462 3.424 3.447 489,109 -0.02(-0.49%)
Dec 16, 2003 3.423 3.469 3.423 3.464 891,684 +0.05(+1.43%)
Dec 15, 2003 3.536 3.536 3.411 3.415 1,044,531 -0.10(-2.96%)
Dec 12, 2003 3.486 3.519 3.464 3.519 1,281,091 +0.02(+0.52%)
Dec 11, 2003 3.396 3.508 3.396 3.501 1,412,774 +0.11(+3.10%)
Dec 10, 2003 3.349 3.429 3.345 3.396 949,061 +0.06(+1.65%)
Dec 09, 2003 3.389 3.389 3.337 3.340 700,743 -0.05(-1.44%)
Dec 08, 2003 3.386 3.407 3.376 3.389 747,773 +0.02(+0.57%)
Dec 05, 2003 3.414 3.419 3.377 3.370 380,941 -0.04(-1.31%)
Dec 04, 2003 3.373 3.418 3.370 3.415 479,703 +0.02(+0.66%)
Dec 03, 2003 3.439 3.447 3.394 3.393 518,268 -0.04(-1.30%)
Dec 02, 2003 3.466 3.502 3.429 3.437 1,131,066 -0.01(-0.43%)
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.