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

Brown & Brown (NY: BRO )

84.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 30, 2002 3.094 3.124 3.082 3.105 459,732 +0.01(+0.34%)
Aug 29, 2002 3.025 3.108 2.992 3.094 396,613 +0.06(+1.92%)
Aug 28, 2002 3.092 3.092 2.938 3.036 1,028,273 -0.08(-2.65%)
Aug 27, 2002 3.191 3.216 3.106 3.119 574,194 -0.07(-2.23%)
Aug 26, 2002 3.174 3.200 3.131 3.190 681,119 +0.01(+0.40%)
Aug 23, 2002 3.163 3.206 3.129 3.177 829,025 -0.01(-0.23%)
Aug 22, 2002 3.129 3.211 3.115 3.184 853,047 +0.05(+1.49%)
Aug 21, 2002 3.204 3.206 3.122 3.138 1,114,473 -0.05(-1.63%)
Aug 20, 2002 3.261 3.261 3.163 3.190 9,138,117 -0.07(-2.12%)
Aug 16, 2002 3.182 3.278 3.153 3.259 1,339,158 +0.06(+1.79%)
Aug 15, 2002 3.155 3.248 3.155 3.201 1,681,130 +0.05(+1.45%)
Aug 14, 2002 3.057 3.158 3.036 3.156 1,083,385 +0.08(+2.48%)
Aug 13, 2002 3.106 3.158 3.056 3.079 747,064 -0.03(-0.82%)
Aug 12, 2002 3.100 3.108 3.046 3.105 1,168,642 +0.19(+6.40%)
Aug 07, 2002 2.887 2.918 2.802 2.918 1,305,243 +0.05(+1.85%)
Aug 06, 2002 2.824 2.915 2.749 2.865 2,022,161 +0.09(+3.29%)
Aug 05, 2002 2.889 2.889 2.716 2.774 1,224,696 -0.13(-4.53%)
Aug 02, 2002 3.013 3.013 2.833 2.905 910,514 -0.13(-4.23%)
Aug 01, 2002 3.027 3.063 2.947 3.034 991,061 -0.02(-0.66%)
Jul 31, 2002 3.051 3.078 2.971 3.054 1,011,316 +0.00(+0.07%)
Jul 30, 2002 3.055 3.080 2.866 3.052 1,370,246 -0.00(-0.10%)
Jul 29, 2002 2.957 3.131 2.957 3.055 1,248,247 +0.13(+4.43%)
Jul 26, 2002 2.841 2.925 2.784 2.925 1,191,252 +0.07(+2.61%)
Jul 25, 2002 2.802 2.893 2.691 2.851 2,450,805 +0.05(+1.74%)
Jul 24, 2002 2.600 2.802 2.548 2.802 3,034,891 +0.18(+6.71%)
Jul 23, 2002 2.682 2.724 2.591 2.626 2,252,027 -0.06(-2.21%)
Jul 22, 2002 2.786 2.813 2.621 2.686 3,410,307 -0.13(-4.53%)
Jul 19, 2002 2.773 2.813 2.629 2.813 3,510,167 -0.04(-1.52%)
Jul 17, 2002 2.859 2.951 2.762 2.856 3,114,967 -0.04(-1.36%)
Jul 12, 2002 2.988 3.010 2.845 2.896 2,647,698 -0.08(-2.57%)
Jul 11, 2002 3.069 3.078 2.813 2.972 5,103,214 -0.11(-3.48%)
Jul 10, 2002 3.110 3.110 2.915 3.079 3,666,551 -0.01(-0.31%)
Jul 09, 2002 3.242 3.270 3.025 3.089 2,486,604 -0.17(-5.33%)
Jul 08, 2002 3.305 3.305 3.263 3.263 1,111,176 -0.07(-2.07%)
Jul 05, 2002 3.232 3.360 3.232 3.332 525,677 +0.13(+3.94%)
Jul 04, 2002 3.181 3.206 3.062 3.206 1,554,421 +0.00(+0.00%)
Jul 03, 2002 3.181 3.206 3.062 3.206 1,554,421 -0.03(-0.89%)
Jul 02, 2002 3.270 3.270 3.166 3.234 1,560,074 -0.04(-1.10%)
Jul 01, 2002 3.370 3.376 3.259 3.270 2,091,875 -0.07(-2.19%)
Jun 28, 2002 3.413 3.434 3.344 3.344 3,309,505 -0.09(-2.72%)
Jun 27, 2002 3.337 3.469 3.291 3.437 1,615,656 +0.13(+3.82%)
Jun 26, 2002 3.291 3.312 3.200 3.311 1,901,105 -0.02(-0.67%)
Jun 25, 2002 3.478 3.478 3.314 3.333 1,483,766 -0.26(-7.35%)
Jun 21, 2002 3.572 3.598 3.544 3.597 648,146 +0.03(+0.86%)
Jun 20, 2002 3.532 3.581 3.518 3.567 496,943 +0.04(+0.99%)
Jun 19, 2002 3.503 3.589 3.503 3.532 585,498 +0.03(+0.82%)
Jun 18, 2002 3.531 3.545 3.487 3.503 764,021 -0.03(-0.75%)
Jun 17, 2002 3.439 3.551 3.439 3.529 741,412 +0.09(+2.66%)
Jun 14, 2002 3.360 3.442 3.260 3.438 663,691 -0.02(-0.52%)
Jun 12, 2002 3.397 3.467 3.397 3.456 12,953,516 +0.06(+1.81%)
Jun 11, 2002 3.498 3.504 3.369 3.395 1,157,808 -0.09(-2.62%)
Jun 10, 2002 3.482 3.529 3.408 3.486 959,502 +0.00(+0.06%)
Jun 07, 2002 3.423 3.509 3.404 3.484 1,183,715 +0.01(+0.21%)
Jun 06, 2002 3.541 3.545 3.470 3.476 1,173,824 -0.09(-2.56%)
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.