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

Brown & Brown (NY: BRO )

83.50 +0.78 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2003 3.073 3.094 3.026 3.059 862,468 -0.01(-0.45%)
Feb 27, 2003 2.983 3.094 2.982 3.073 1,229,406 +0.10(+3.39%)
Feb 26, 2003 3.036 3.036 2.951 2.972 893,086 -0.06(-2.10%)
Feb 25, 2003 2.972 3.036 2.959 3.036 959,031 +0.05(+1.82%)
Feb 24, 2003 3.025 3.029 2.945 2.982 1,302,888 -0.03(-1.02%)
Feb 21, 2003 2.967 3.035 2.946 3.013 1,362,709 +0.04(+1.39%)
Feb 20, 2003 2.972 2.987 2.951 2.971 1,049,941 +0.00(+0.04%)
Feb 19, 2003 2.974 2.972 2.932 2.970 2,829,990 +0.00(+0.04%)
Feb 18, 2003 2.974 2.990 2.962 2.969 1,524,275 -0.00(-0.14%)
Feb 14, 2003 2.935 2.999 2.930 2.973 2,268,985 +0.01(+0.39%)
Feb 13, 2003 2.981 3.014 2.908 2.962 3,177,615 -0.05(-1.52%)
Feb 12, 2003 3.179 3.201 2.972 3.007 7,809,321 -0.17(-5.41%)
Feb 11, 2003 3.187 3.221 3.147 3.179 1,294,880 -0.01(-0.23%)
Feb 10, 2003 3.108 3.190 3.108 3.187 1,533,225 +0.07(+2.18%)
Feb 07, 2003 3.117 3.140 3.094 3.119 604,340 +0.00(+0.10%)
Feb 06, 2003 3.169 3.213 3.102 3.115 1,249,190 -0.05(-1.54%)
Feb 05, 2003 3.153 3.208 3.124 3.164 1,549,240 +0.03(+0.98%)
Feb 04, 2003 3.153 3.284 3.065 3.134 2,443,268 -0.06(-1.76%)
Feb 03, 2003 3.169 3.244 3.161 3.190 1,847,877 +0.03(+0.91%)
Jan 31, 2003 3.049 3.166 3.049 3.161 1,544,059 +0.11(+3.58%)
Jan 30, 2003 3.157 3.192 3.045 3.052 943,487 -0.10(-3.30%)
Jan 29, 2003 3.108 3.174 3.044 3.156 1,349,049 +0.01(+0.17%)
Jan 28, 2003 3.147 3.206 3.147 3.151 1,598,699 +0.03(+0.95%)
Jan 27, 2003 3.208 3.249 3.105 3.121 4,035,373 -0.11(-3.51%)
Jan 24, 2003 3.381 3.397 3.223 3.234 2,803,140 -0.15(-4.33%)
Jan 23, 2003 3.370 3.394 3.354 3.381 2,133,797 +0.03(+0.92%)
Jan 22, 2003 3.469 3.471 3.344 3.350 2,558,672 -0.12(-3.43%)
Jan 21, 2003 3.449 3.516 3.446 3.469 1,652,397 -0.01(-0.18%)
Jan 17, 2003 3.388 3.476 3.371 3.475 1,249,190 +0.06(+1.77%)
Jan 16, 2003 3.571 3.571 3.324 3.415 3,256,749 -0.16(-4.40%)
Jan 15, 2003 3.589 3.589 3.538 3.572 874,715 -0.02(-0.47%)
Jan 14, 2003 3.556 3.591 3.529 3.589 732,933 +0.03(+0.93%)
Jan 13, 2003 3.545 3.556 3.502 3.556 803,589 +0.02(+0.63%)
Jan 10, 2003 3.545 3.569 3.529 3.534 1,214,333 -0.02(-0.57%)
Jan 09, 2003 3.492 3.554 3.492 3.554 891,201 +0.06(+1.86%)
Jan 08, 2003 3.535 3.545 3.466 3.489 777,682 -0.05(-1.50%)
Jan 07, 2003 3.584 3.588 3.518 3.542 1,024,034 -0.02(-0.57%)
Jan 06, 2003 3.529 3.585 3.529 3.562 528,032 +0.06(+1.57%)
Jan 03, 2003 3.502 3.520 3.468 3.507 567,599 +0.01(+0.36%)
Jan 02, 2003 3.450 3.497 3.408 3.494 900,151 +0.06(+1.86%)
Dec 31, 2002 3.377 3.441 3.376 3.431 1,098,458 +0.02(+0.50%)
Dec 30, 2002 3.431 3.434 3.363 3.414 1,149,330 -0.01(-0.19%)
Dec 27, 2002 3.470 3.471 3.376 3.420 1,456,917 -0.05(-1.47%)
Dec 26, 2002 3.498 3.552 3.442 3.471 829,025 -0.03(-0.76%)
Dec 24, 2002 3.503 3.514 3.484 3.498 431,940 -0.01(-0.39%)
Dec 23, 2002 3.524 3.532 3.487 3.511 738,114 -0.02(-0.66%)
Dec 20, 2002 3.434 3.535 3.424 3.535 1,196,433 +0.10(+2.84%)
Dec 19, 2002 3.457 3.497 3.422 3.437 542,163 -0.02(-0.58%)
Dec 18, 2002 3.482 3.482 3.412 3.457 851,163 -0.03(-0.94%)
Dec 17, 2002 3.533 3.543 3.482 3.490 762,608 -0.05(-1.50%)
Dec 16, 2002 3.535 3.556 3.484 3.543 861,997 +0.01(+0.39%)
Dec 13, 2002 3.562 3.562 3.476 3.529 601,985 -0.04(-1.22%)
Dec 12, 2002 3.540 3.573 3.482 3.573 1,498,839 +0.02(+0.48%)
Dec 11, 2002 3.471 3.556 3.449 3.556 2,060,315 +0.09(+2.60%)
Dec 10, 2002 3.480 3.500 3.413 3.466 1,670,297 -0.01(-0.27%)
Dec 09, 2002 3.532 3.537 3.449 3.475 2,012,269 -0.08(-2.33%)
Dec 06, 2002 3.556 3.621 3.514 3.558 1,191,252 -0.02(-0.53%)
Dec 05, 2002 3.555 3.584 3.491 3.577 1,330,679 -0.00(-0.12%)
Dec 04, 2002 3.471 3.608 3.471 3.581 1,295,351 +0.07(+1.96%)
Dec 03, 2002 3.625 3.625 3.488 3.512 1,731,060 -0.11(-3.10%)
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.