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

Brown & Brown (NY: BRO )

81.46 -0.82 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2003 3.280 3.300 3.266 3.296 479,233 +0.02(+0.49%)
Aug 28, 2003 3.253 3.285 3.237 3.280 1,124,482 +0.03(+0.98%)
Aug 27, 2003 3.269 3.271 3.243 3.248 817,847 -0.03(-0.88%)
Aug 26, 2003 3.189 3.280 3.189 3.277 3,206,490 +0.08(+2.56%)
Aug 25, 2003 3.181 3.200 3.139 3.195 2,043,914 +0.00(+0.13%)
Aug 22, 2003 3.269 3.270 3.185 3.191 1,439,581 -0.07(-2.25%)
Aug 21, 2003 3.317 3.348 3.250 3.264 1,653,567 -0.05(-1.60%)
Aug 20, 2003 3.328 3.333 3.300 3.317 810,793 -0.02(-0.51%)
Aug 19, 2003 3.338 3.354 3.310 3.334 1,123,071 -0.01(-0.29%)
Aug 18, 2003 3.317 3.346 3.286 3.344 1,088,739 +0.04(+1.16%)
Aug 15, 2003 3.322 3.328 3.280 3.305 558,713 -0.02(-0.51%)
Aug 14, 2003 3.322 3.374 3.298 3.322 1,553,864 -0.01(-0.22%)
Aug 13, 2003 3.300 3.348 3.288 3.330 1,353,987 +0.03(+0.93%)
Aug 12, 2003 3.227 3.299 3.223 3.299 2,017,107 +0.06(+1.80%)
Aug 11, 2003 3.248 3.266 3.197 3.240 1,127,774 -0.03(-0.85%)
Aug 08, 2003 3.264 3.283 3.239 3.268 834,308 +0.01(+0.46%)
Aug 07, 2003 3.280 3.296 3.218 3.253 1,021,486 -0.03(-0.81%)
Aug 06, 2003 3.253 3.286 3.232 3.280 1,372,329 +0.02(+0.62%)
Aug 05, 2003 3.255 3.286 3.243 3.260 1,544,458 +0.01(+0.33%)
Aug 04, 2003 3.240 3.261 3.210 3.249 1,105,670 +0.01(+0.20%)
Aug 01, 2003 3.280 3.285 3.240 3.243 1,643,691 -0.05(-1.61%)
Jul 31, 2003 3.347 3.360 3.279 3.296 1,203,492 -0.05(-1.59%)
Jul 30, 2003 3.360 3.365 3.303 3.349 793,862 +0.01(+0.41%)
Jul 29, 2003 3.349 3.381 3.296 3.335 955,174 -0.01(-0.25%)
Jul 28, 2003 3.349 3.351 3.312 3.344 933,541 -0.01(-0.16%)
Jul 25, 2003 3.306 3.349 3.294 3.349 1,179,507 +0.04(+1.16%)
Jul 24, 2003 3.354 3.382 3.310 3.311 1,312,131 -0.02(-0.70%)
Jul 23, 2003 3.331 3.414 3.317 3.334 1,434,878 +0.00(+0.10%)
Jul 22, 2003 3.360 3.376 3.305 3.331 997,031 -0.02(-0.48%)
Jul 21, 2003 3.386 3.386 3.303 3.347 3,027,307 -0.06(-1.66%)
Jul 18, 2003 3.423 3.445 3.368 3.403 2,074,954 -0.02(-0.62%)
Jul 17, 2003 3.445 3.497 3.404 3.424 3,674,907 -0.02(-0.59%)
Jul 16, 2003 3.477 3.489 3.418 3.445 2,110,226 -0.02(-0.70%)
Jul 15, 2003 3.519 3.528 3.413 3.469 2,617,677 -0.04(-1.09%)
Jul 14, 2003 3.481 3.551 3.478 3.507 3,026,366 +0.05(+1.54%)
Jul 11, 2003 3.365 3.471 3.357 3.454 4,088,769 +0.11(+3.14%)
Jul 10, 2003 3.402 3.402 2.998 3.349 18,988,746 -0.12(-3.58%)
Jul 09, 2003 3.551 3.572 3.473 3.473 2,911,143 -0.06(-1.60%)
Jul 08, 2003 3.593 3.593 3.494 3.530 4,684,637 -0.08(-2.21%)
Jul 07, 2003 3.604 3.630 3.597 3.609 1,347,873 +0.02(+0.59%)
Jul 03, 2003 3.587 3.615 3.578 3.588 523,441 -0.03(-0.71%)
Jul 02, 2003 3.539 3.621 3.530 3.614 1,528,468 +0.07(+2.10%)
Jul 01, 2003 3.466 3.559 3.400 3.539 3,053,173 +0.08(+2.43%)
Jun 30, 2003 3.508 3.524 3.455 3.455 1,634,285 -0.05(-1.51%)
Jun 27, 2003 3.519 3.561 3.487 3.508 1,216,190 -0.03(-0.81%)
Jun 26, 2003 3.562 3.575 3.482 3.537 1,420,769 -0.02(-0.45%)
Jun 25, 2003 3.655 3.689 3.552 3.553 1,770,201 -0.11(-2.88%)
Jun 24, 2003 3.600 3.679 3.600 3.658 1,528,938 +0.06(+1.62%)
Jun 23, 2003 3.624 3.625 3.550 3.600 953,293 -0.04(-0.97%)
Jun 20, 2003 3.716 3.718 3.585 3.635 1,520,472 -0.08(-2.15%)
Jun 19, 2003 3.742 3.764 3.693 3.715 844,184 -0.04(-1.02%)
Jun 18, 2003 3.807 3.807 3.740 3.753 865,348 -0.06(-1.53%)
Jun 17, 2003 3.806 3.838 3.775 3.811 901,560 +0.02(+0.53%)
Jun 16, 2003 3.737 3.795 3.736 3.791 802,798 +0.05(+1.31%)
Jun 13, 2003 3.733 3.774 3.666 3.742 671,115 +0.01(+0.28%)
Jun 12, 2003 3.769 3.785 3.705 3.732 765,174 -0.05(-1.27%)
Jun 11, 2003 3.687 3.780 3.685 3.780 744,481 +0.09(+2.33%)
Jun 10, 2003 3.663 3.707 3.640 3.693 959,407 +0.03(+0.84%)
Jun 09, 2003 3.721 3.721 3.657 3.663 748,243 -0.07(-1.91%)
Jun 06, 2003 3.769 3.791 3.730 3.734 926,957 -0.02(-0.43%)
Jun 05, 2003 3.710 3.750 3.700 3.750 936,363 +0.02(+0.57%)
Jun 04, 2003 3.710 3.738 3.699 3.728 566,238 +0.02(+0.63%)
Jun 03, 2003 3.710 3.766 3.699 3.705 708,268 -0.02(-0.63%)
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.