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

Brown & Brown (NY: BRO )

85.12 +0.31 (+0.37%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 9, 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 (%)
Oct 31, 2002 3.194 3.259 3.163 3.227 703,258 +0.03(+1.00%)
Oct 30, 2002 3.147 3.261 3.134 3.195 799,349 +0.03(+1.04%)
Oct 29, 2002 3.333 3.335 3.115 3.162 1,497,897 -0.18(-5.43%)
Oct 28, 2002 3.423 3.439 3.291 3.344 544,989 -0.07(-2.05%)
Oct 25, 2002 3.300 3.421 3.300 3.414 594,448 +0.11(+3.44%)
Oct 24, 2002 3.460 3.460 3.272 3.300 957,618 -0.16(-4.63%)
Oct 23, 2002 3.402 3.476 3.377 3.460 1,188,897 +0.03(+0.93%)
Oct 22, 2002 3.362 3.489 3.344 3.429 1,012,729 +0.04(+1.19%)
Oct 21, 2002 3.446 3.469 3.355 3.388 1,316,548 -0.06(-1.63%)
Oct 18, 2002 3.439 3.503 3.403 3.445 867,650 +0.02(+0.68%)
Oct 17, 2002 3.397 3.434 3.386 3.421 1,997,196 +0.08(+2.35%)
Oct 16, 2002 3.423 3.443 3.342 3.343 1,879,437 -0.16(-4.58%)
Oct 15, 2002 3.471 3.597 3.451 3.503 1,909,112 +0.08(+2.48%)
Oct 14, 2002 3.365 3.429 3.333 3.418 1,269,915 +0.00(+0.00%)
Oct 11, 2002 3.317 3.492 3.312 3.418 2,431,963 +0.15(+4.65%)
Oct 10, 2002 3.110 3.297 3.073 3.266 2,146,515 +0.21(+7.03%)
Oct 09, 2002 3.211 3.211 3.038 3.052 1,276,510 -0.16(-4.96%)
Oct 08, 2002 3.077 3.238 3.053 3.211 1,104,581 +0.13(+4.35%)
Oct 07, 2002 3.163 3.232 3.068 3.077 1,387,203 -0.13(-3.91%)
Oct 04, 2002 3.269 3.281 3.163 3.203 1,040,520 -0.06(-1.89%)
Oct 03, 2002 3.291 3.341 3.222 3.264 12,765,101 -0.01(-0.16%)
Oct 02, 2002 3.307 3.343 3.222 3.269 20,631,418 -0.05(-1.44%)
Oct 01, 2002 3.186 3.333 3.142 3.317 1,741,423 +0.13(+4.17%)
Sep 30, 2002 3.094 3.184 2.972 3.184 1,761,207 +0.06(+2.04%)
Sep 27, 2002 3.110 3.131 3.061 3.121 1,719,755 +0.01(+0.31%)
Sep 26, 2002 2.983 3.131 2.982 3.111 1,232,703 +0.15(+5.24%)
Sep 25, 2002 2.845 2.962 2.839 2.956 1,105,052 +0.10(+3.65%)
Sep 24, 2002 2.802 2.885 2.790 2.852 763,550 +0.04(+1.32%)
Sep 23, 2002 2.813 2.824 2.781 2.815 1,061,246 -0.00(-0.15%)
Sep 20, 2002 2.882 2.883 2.766 2.819 801,233 -0.07(-2.53%)
Sep 19, 2002 2.877 2.907 2.837 2.893 757,898 +0.01(+0.44%)
Sep 18, 2002 2.887 2.903 2.829 2.880 704,200 -0.05(-1.70%)
Sep 17, 2002 3.025 3.045 2.913 2.930 666,517 -0.10(-3.33%)
Sep 16, 2002 3.031 3.041 2.997 3.031 536,511 -0.01(-0.35%)
Sep 13, 2002 3.036 3.076 3.034 3.041 1,054,651 -0.02(-0.69%)
Sep 12, 2002 3.089 3.096 3.041 3.062 862,468 -0.03(-1.10%)
Sep 11, 2002 3.062 3.105 3.057 3.096 779,566 +0.06(+1.89%)
Sep 10, 2002 3.077 3.077 3.001 3.039 1,006,134 -0.02(-0.76%)
Sep 09, 2002 3.036 3.073 3.017 3.062 637,784 +0.01(+0.17%)
Sep 06, 2002 3.008 3.077 3.002 3.057 967,980 +0.06(+2.16%)
Sep 05, 2002 3.000 3.007 2.913 2.992 972,691 -0.03(-0.95%)
Sep 04, 2002 2.893 3.025 2.886 3.021 689,598 +0.09(+2.93%)
Sep 03, 2002 3.094 3.094 2.911 2.935 1,066,427 -0.17(-5.47%)
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%)
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.