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

Brown & Brown (NY: BRO )

82.85 +0.15 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
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%)
Jun 05, 2002 3.519 3.572 3.503 3.568 1,080,558 -0.22(-5.72%)
May 31, 2002 3.732 3.811 3.728 3.784 1,223,754 +0.14(+3.94%)
May 28, 2002 3.656 3.656 3.577 3.641 1,164,403 -0.04(-1.12%)
May 27, 2002 3.664 3.736 3.664 3.682 955,262 +0.00(+0.00%)
May 24, 2002 3.664 3.736 3.664 3.682 955,262 +0.02(+0.49%)
May 23, 2002 3.656 3.682 3.556 3.664 1,052,767 +0.01(+0.20%)
May 22, 2002 3.705 3.711 3.609 3.657 922,290 -0.06(-1.57%)
May 21, 2002 3.745 3.747 3.660 3.715 1,015,084 -0.03(-0.79%)
May 20, 2002 3.748 3.758 3.710 3.745 618,000 -0.03(-0.79%)
May 17, 2002 3.753 3.783 3.707 3.775 507,777 +0.02(+0.62%)
May 16, 2002 3.754 3.768 3.732 3.751 666,046 -0.00(-0.08%)
May 15, 2002 3.743 3.778 3.726 3.754 1,433,365 -0.01(-0.25%)
May 14, 2002 3.715 3.779 3.701 3.764 978,343 +0.06(+1.60%)
May 13, 2002 3.705 3.717 3.646 3.705 777,682 +0.01(+0.14%)
May 10, 2002 3.695 3.713 3.668 3.699 630,718 -0.02(-0.60%)
May 09, 2002 3.825 3.825 3.705 3.722 931,240 -0.11(-2.96%)
May 08, 2002 3.846 3.928 3.800 3.835 1,494,600 +0.02(+0.42%)
May 07, 2002 3.848 3.861 3.747 3.819 2,252,027 +0.03(+0.76%)
May 06, 2002 3.657 3.800 3.653 3.791 2,035,821 +0.14(+3.96%)
May 03, 2002 3.609 3.665 3.590 3.646 1,303,830 +0.05(+1.39%)
May 02, 2002 3.482 3.607 3.482 3.596 919,935 +0.10(+2.98%)
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.