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

Brown & Brown (NY: BRO )

83.69 +0.19 (+0.23%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 6, 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, 2003 3.481 3.485 3.455 3.462 1,015,555 -0.02(-0.55%)
Dec 30, 2003 3.476 3.495 3.464 3.481 857,758 -0.01(-0.27%)
Dec 29, 2003 3.445 3.492 3.439 3.490 1,040,991 +0.05(+1.32%)
Dec 26, 2003 3.435 3.464 3.433 3.445 268,020 +0.01(+0.28%)
Dec 24, 2003 3.434 3.446 3.433 3.435 303,347 -0.01(-0.31%)
Dec 23, 2003 3.448 3.460 3.423 3.446 819,133 +0.01(+0.22%)
Dec 22, 2003 3.397 3.449 3.373 3.438 1,315,135 +0.02(+0.59%)
Dec 19, 2003 3.443 3.450 3.398 3.418 1,158,750 -0.03(-0.74%)
Dec 18, 2003 3.439 3.450 3.419 3.443 1,305,243 +0.00(+0.06%)
Dec 17, 2003 3.456 3.456 3.419 3.441 489,878 -0.02(-0.49%)
Dec 16, 2003 3.418 3.464 3.418 3.458 893,086 +0.05(+1.43%)
Dec 15, 2003 3.531 3.531 3.405 3.409 1,046,173 -0.10(-2.96%)
Dec 12, 2003 3.481 3.514 3.458 3.514 1,283,104 +0.02(+0.52%)
Dec 11, 2003 3.390 3.503 3.390 3.495 1,414,995 +0.11(+3.10%)
Dec 10, 2003 3.344 3.423 3.339 3.390 950,552 +0.06(+1.66%)
Dec 09, 2003 3.384 3.384 3.332 3.335 701,845 -0.05(-1.44%)
Dec 08, 2003 3.381 3.402 3.370 3.384 748,948 +0.02(+0.57%)
Dec 05, 2003 3.408 3.414 3.371 3.365 381,539 -0.04(-1.31%)
Dec 04, 2003 3.368 3.413 3.365 3.409 480,457 +0.02(+0.66%)
Dec 03, 2003 3.434 3.441 3.388 3.387 519,082 -0.04(-1.30%)
Dec 02, 2003 3.460 3.497 3.423 3.432 1,132,843 -0.01(-0.43%)
Dec 01, 2003 3.360 3.418 3.360 3.447 2,267,100 +0.11(+3.24%)
Nov 28, 2003 3.325 3.338 3.314 3.338 311,355 +0.01(+0.42%)
Nov 26, 2003 3.310 3.336 3.298 3.325 717,860 +0.03(+0.90%)
Nov 25, 2003 3.280 3.295 3.251 3.295 892,144 +0.02(+0.62%)
Nov 24, 2003 3.211 3.275 3.203 3.275 974,104 +0.08(+2.36%)
Nov 21, 2003 3.216 3.225 3.195 3.199 497,886 -0.01(-0.30%)
Nov 20, 2003 3.205 3.240 3.205 3.209 865,294 +0.00(+0.07%)
Nov 19, 2003 3.195 3.212 3.189 3.207 930,297 +0.03(+0.87%)
Nov 18, 2003 3.222 3.229 3.184 3.179 1,561,487 -0.05(-1.48%)
Nov 17, 2003 3.194 3.225 3.190 3.227 881,781 +0.04(+1.30%)
Nov 14, 2003 3.190 3.211 3.190 3.186 1,116,357 -0.01(-0.33%)
Nov 13, 2003 3.198 3.211 3.183 3.196 846,453 +0.00(+0.03%)
Nov 12, 2003 3.198 3.217 3.190 3.195 3,410,307 -0.00(-0.13%)
Nov 11, 2003 3.200 3.206 3.188 3.199 593,977 -0.00(-0.03%)
Nov 10, 2003 3.216 3.216 3.195 3.200 569,012 -0.03(-0.82%)
Nov 07, 2003 3.261 3.265 3.217 3.227 711,736 -0.04(-1.17%)
Nov 06, 2003 3.262 3.269 3.219 3.265 463,971 +0.01(+0.16%)
Nov 05, 2003 3.259 3.281 3.227 3.260 531,800 +0.00(+0.03%)
Nov 04, 2003 3.246 3.275 3.236 3.259 1,088,109 +0.00(+0.03%)
Nov 03, 2003 3.232 3.263 3.223 3.258 931,240 +0.03(+0.79%)
Oct 31, 2003 3.222 3.250 3.215 3.232 819,604 +0.03(+0.89%)
Oct 30, 2003 3.197 3.215 3.186 3.204 883,665 -0.02(-0.53%)
Oct 29, 2003 3.235 3.240 3.204 3.221 625,537 -0.00(-0.13%)
Oct 28, 2003 3.205 3.226 3.205 3.225 579,846 +0.02(+0.63%)
Oct 27, 2003 3.184 3.222 3.173 3.205 1,244,479 +0.02(+0.53%)
Oct 24, 2003 3.184 3.200 3.163 3.188 992,474 -0.01(-0.43%)
Oct 23, 2003 3.131 3.216 3.100 3.201 1,769,685 +0.05(+1.51%)
Oct 22, 2003 3.184 3.189 3.147 3.154 796,994 -0.05(-1.59%)
Oct 21, 2003 3.182 3.236 3.165 3.205 2,085,751 +0.03(+0.97%)
Oct 20, 2003 3.227 3.238 3.170 3.174 3,073,987 -0.05(-1.64%)
Oct 17, 2003 3.253 3.253 3.211 3.227 1,111,176 -0.02(-0.59%)
Oct 16, 2003 3.232 3.248 3.232 3.246 732,933 +0.01(+0.23%)
Oct 15, 2003 3.239 3.246 3.226 3.239 1,521,449 +0.01(+0.30%)
Oct 14, 2003 3.253 3.265 3.218 3.229 2,142,276 -0.02(-0.75%)
Oct 13, 2003 3.190 3.259 3.190 3.253 3,598,251 +0.07(+2.27%)
Oct 10, 2003 3.174 3.213 3.122 3.181 6,797,534 -0.11(-3.26%)
Oct 09, 2003 3.354 3.360 3.211 3.288 4,667,034 -0.05(-1.62%)
Oct 08, 2003 3.322 3.380 3.295 3.343 1,788,527 +0.02(+0.70%)
Oct 07, 2003 3.333 3.333 3.293 3.319 821,488 -0.01(-0.26%)
Oct 06, 2003 3.317 3.350 3.314 3.328 1,539,819 -0.01(-0.44%)
Oct 03, 2003 3.356 3.366 3.319 3.343 1,194,549 +0.01(+0.38%)
Oct 02, 2003 3.331 3.331 3.300 3.330 712,207 -0.00(-0.10%)
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.