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

Brown & Brown (NY: BRO )

82.65 -0.05 (-0.06%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 2, 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 (%)
Dec 31, 2002 3.382 3.447 3.381 3.436 1,096,734 +0.02(+0.50%)
Dec 30, 2002 3.436 3.439 3.368 3.419 1,147,526 -0.01(-0.19%)
Dec 27, 2002 3.475 3.477 3.381 3.425 1,454,631 -0.05(-1.47%)
Dec 26, 2002 3.503 3.557 3.448 3.477 827,724 -0.03(-0.76%)
Dec 24, 2002 3.508 3.519 3.489 3.503 431,263 -0.01(-0.39%)
Dec 23, 2002 3.530 3.537 3.492 3.517 736,956 -0.02(-0.66%)
Dec 20, 2002 3.439 3.540 3.430 3.540 1,194,556 +0.10(+2.84%)
Dec 19, 2002 3.463 3.502 3.428 3.442 541,312 -0.02(-0.58%)
Dec 18, 2002 3.487 3.487 3.417 3.463 849,828 -0.03(-0.94%)
Dec 17, 2002 3.538 3.549 3.487 3.496 761,412 -0.05(-1.50%)
Dec 16, 2002 3.540 3.562 3.489 3.549 860,645 +0.01(+0.39%)
Dec 13, 2002 3.568 3.568 3.482 3.535 601,040 -0.04(-1.22%)
Dec 12, 2002 3.546 3.579 3.487 3.579 1,496,487 +0.02(+0.48%)
Dec 11, 2002 3.477 3.562 3.454 3.562 2,057,082 +0.09(+2.60%)
Dec 10, 2002 3.485 3.505 3.418 3.471 1,667,676 -0.01(-0.27%)
Dec 09, 2002 3.537 3.542 3.454 3.481 2,009,112 -0.08(-2.33%)
Dec 06, 2002 3.562 3.626 3.519 3.564 1,189,383 -0.02(-0.53%)
Dec 05, 2002 3.561 3.589 3.497 3.583 1,328,591 -0.00(-0.12%)
Dec 04, 2002 3.477 3.614 3.477 3.587 1,293,319 +0.07(+1.96%)
Dec 03, 2002 3.631 3.631 3.494 3.518 1,728,344 -0.11(-3.10%)
Dec 02, 2002 3.663 3.700 3.615 3.631 2,281,414 -0.03(-0.78%)
Nov 29, 2002 3.668 3.668 3.653 3.659 358,837 -0.01(-0.23%)
Nov 27, 2002 3.593 3.679 3.593 3.668 1,275,447 +0.09(+2.37%)
Nov 26, 2002 3.530 3.599 3.524 3.583 1,819,582 +0.03(+0.75%)
Nov 25, 2002 3.615 3.615 3.541 3.556 1,448,987 -0.06(-1.65%)
Nov 22, 2002 3.583 3.662 3.580 3.616 1,532,700 +0.04(+1.07%)
Nov 21, 2002 3.556 3.605 3.542 3.578 1,583,492 +0.04(+1.05%)
Nov 20, 2002 3.524 3.561 3.519 3.540 839,951 +0.03(+0.76%)
Nov 19, 2002 3.528 3.543 3.498 3.514 1,335,175 -0.01(-0.39%)
Nov 18, 2002 3.508 3.558 3.492 3.528 2,625,672 +0.02(+0.51%)
Nov 15, 2002 3.462 3.530 3.462 3.509 2,682,108 +0.04(+1.29%)
Nov 14, 2002 3.354 3.466 3.354 3.465 1,531,760 +0.12(+3.56%)
Nov 13, 2002 3.391 3.402 3.320 3.346 1,618,294 -0.04(-1.29%)
Nov 12, 2002 3.418 3.423 3.351 3.389 2,528,321 -0.01(-0.44%)
Nov 11, 2002 3.386 3.477 3.349 3.404 3,007,084 +0.02(+0.57%)
Nov 08, 2002 3.338 3.386 3.323 3.385 4,317,804 +0.05(+1.40%)
Nov 07, 2002 3.301 3.349 3.264 3.338 28,762,476 +0.12(+3.77%)
Nov 06, 2002 3.296 3.398 3.174 3.217 9,665,091 +0.17(+5.44%)
Nov 05, 2002 3.009 3.068 2.998 3.051 2,817,084 +0.02(+0.53%)
Nov 04, 2002 3.157 3.168 2.913 3.035 3,156,168 -0.13(-4.03%)
Nov 01, 2002 3.221 3.221 3.137 3.163 1,071,808 -0.07(-2.14%)
Oct 31, 2002 3.199 3.264 3.168 3.232 702,154 +0.03(+1.00%)
Oct 30, 2002 3.152 3.266 3.138 3.200 798,095 +0.03(+1.04%)
Oct 29, 2002 3.338 3.340 3.120 3.167 1,495,547 -0.18(-5.43%)
Oct 28, 2002 3.429 3.445 3.296 3.349 544,134 -0.07(-2.05%)
Oct 25, 2002 3.305 3.427 3.305 3.419 593,515 +0.11(+3.44%)
Oct 24, 2002 3.466 3.466 3.277 3.305 956,115 -0.16(-4.63%)
Oct 23, 2002 3.407 3.482 3.382 3.466 1,187,031 +0.03(+0.93%)
Oct 22, 2002 3.367 3.495 3.349 3.434 1,011,140 +0.04(+1.19%)
Oct 21, 2002 3.451 3.474 3.361 3.394 1,314,482 -0.06(-1.63%)
Oct 18, 2002 3.445 3.508 3.408 3.450 866,288 +0.02(+0.68%)
Oct 17, 2002 3.402 3.439 3.391 3.427 1,994,062 +0.08(+2.35%)
Oct 16, 2002 3.429 3.449 3.347 3.348 1,876,488 -0.16(-4.58%)
Oct 15, 2002 3.477 3.603 3.456 3.508 1,906,117 +0.09(+2.48%)
Oct 14, 2002 3.370 3.434 3.338 3.423 1,267,923 +0.00(+0.00%)
Oct 11, 2002 3.322 3.498 3.317 3.423 2,428,147 +0.15(+4.65%)
Oct 10, 2002 3.115 3.302 3.078 3.271 2,143,147 +0.21(+7.03%)
Oct 09, 2002 3.216 3.216 3.043 3.057 1,274,507 -0.16(-4.96%)
Oct 08, 2002 3.082 3.243 3.058 3.216 1,102,848 +0.13(+4.35%)
Oct 07, 2002 3.168 3.237 3.073 3.082 1,385,027 -0.13(-3.91%)
Oct 04, 2002 3.275 3.286 3.168 3.208 1,038,887 -0.06(-1.89%)
Oct 03, 2002 3.296 3.346 3.227 3.269 12,745,072 -0.01(-0.16%)
Oct 02, 2002 3.312 3.348 3.227 3.275 20,599,046 -0.05(-1.44%)
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.