Skip to main content

Brown & Brown (NY: BRO )

87.53 +0.27 (+0.31%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.838 3.839 3.774 3.803 2,536,316 -0.09(-2.24%)
Apr 29, 2003 3.907 3.932 3.874 3.890 1,803,121 -0.00(-0.03%)
Apr 28, 2003 3.801 3.921 3.797 3.891 2,375,944 +0.09(+2.38%)
Apr 25, 2003 3.844 3.844 3.767 3.801 1,922,107 -0.04(-1.13%)
Apr 24, 2003 3.971 3.971 3.831 3.844 2,485,524 -0.14(-3.42%)
Apr 23, 2003 3.944 4.004 3.935 3.980 1,467,329 +0.06(+1.41%)
Apr 22, 2003 3.881 3.967 3.856 3.925 3,050,351 +0.04(+1.15%)
Apr 21, 2003 3.891 3.900 3.865 3.881 2,091,884 +0.00(+0.05%)
Apr 17, 2003 3.857 3.893 3.827 3.878 3,467,976 +0.03(+0.66%)
Apr 16, 2003 3.854 3.898 3.812 3.853 4,166,839 +0.04(+0.95%)
Apr 15, 2003 3.827 3.881 3.775 3.817 3,982,482 -0.01(-0.28%)
Apr 14, 2003 3.663 3.841 3.663 3.827 4,816,320 +0.17(+4.77%)
Apr 11, 2003 3.508 3.656 3.508 3.653 6,918,551 +0.26(+7.64%)
Apr 10, 2003 3.400 3.448 3.389 3.394 1,219,012 -0.01(-0.44%)
Apr 09, 2003 3.402 3.430 3.388 3.408 865,818 +0.01(+0.34%)
Apr 08, 2003 3.412 3.433 3.389 3.397 874,283 -0.01(-0.44%)
Apr 07, 2003 3.498 3.549 3.403 3.412 1,388,789 -0.02(-0.56%)
Apr 04, 2003 3.413 3.455 3.405 3.431 740,248 +0.02(+0.53%)
Apr 03, 2003 3.462 3.465 3.403 3.413 1,236,413 -0.04(-1.26%)
Apr 02, 2003 3.386 3.456 3.386 3.456 1,590,077 +0.10(+2.88%)
Apr 01, 2003 3.329 3.385 3.317 3.360 1,182,328 +0.03(+0.93%)
Mar 31, 2003 3.306 3.363 3.290 3.329 828,194 +0.01(+0.29%)
Mar 28, 2003 3.306 3.332 3.285 3.319 1,269,804 +0.01(+0.22%)
Mar 27, 2003 3.286 3.321 3.270 3.312 1,170,101 -0.00(-0.03%)
Mar 26, 2003 3.319 3.327 3.286 3.313 1,234,531 -0.00(-0.10%)
Mar 25, 2003 3.323 3.349 3.304 3.316 1,844,508 -0.01(-0.26%)
Mar 24, 2003 3.370 3.370 3.315 3.324 1,121,190 -0.07(-2.13%)
Mar 21, 2003 3.333 3.397 3.317 3.397 1,179,507 +0.09(+2.73%)
Mar 20, 2003 3.259 3.330 3.191 3.306 1,676,141 +0.04(+1.34%)
Mar 19, 2003 3.217 3.290 3.217 3.263 1,154,110 +0.02(+0.76%)
Mar 18, 2003 3.154 3.293 3.142 3.238 2,392,875 +0.07(+2.32%)
Mar 17, 2003 3.052 3.183 2.999 3.165 1,778,666 +0.09(+2.80%)
Mar 14, 2003 3.083 3.105 3.003 3.079 1,774,433 +0.01(+0.45%)
Mar 13, 2003 2.928 3.068 2.928 3.065 1,724,582 +0.16(+5.64%)
Mar 12, 2003 2.897 2.924 2.844 2.901 1,388,789 -0.00(-0.15%)
Mar 11, 2003 2.939 2.975 2.894 2.906 875,694 -0.03(-1.09%)
Mar 10, 2003 2.993 2.993 2.936 2.938 561,535 -0.06(-2.16%)
Mar 07, 2003 2.957 3.003 2.902 3.002 1,474,854 +0.02(+0.64%)
Mar 06, 2003 3.049 3.080 2.964 2.983 1,050,175 -0.08(-2.50%)
Mar 05, 2003 2.998 3.103 2.972 3.060 1,408,071 +0.06(+1.91%)
Mar 04, 2003 3.020 3.064 2.981 3.002 1,133,417 -0.04(-1.47%)
Mar 03, 2003 3.065 3.105 3.045 3.047 1,039,828 -0.02(-0.56%)
Feb 28, 2003 3.078 3.099 3.031 3.064 861,115 -0.01(-0.45%)
Feb 27, 2003 2.987 3.099 2.986 3.078 1,227,477 +0.10(+3.39%)
Feb 26, 2003 3.041 3.041 2.956 2.977 891,684 -0.06(-2.10%)
Feb 25, 2003 2.977 3.041 2.964 3.041 957,526 +0.05(+1.82%)
Feb 24, 2003 3.030 3.034 2.949 2.986 1,300,843 -0.03(-1.02%)
Feb 21, 2003 2.972 3.040 2.950 3.017 1,360,571 +0.04(+1.39%)
Feb 20, 2003 2.977 2.992 2.956 2.976 1,048,293 +0.00(+0.04%)
Feb 19, 2003 2.979 2.977 2.936 2.975 2,825,549 +0.00(+0.04%)
Feb 18, 2003 2.979 2.995 2.966 2.974 1,521,883 -0.00(-0.14%)
Feb 14, 2003 2.940 3.003 2.934 2.978 2,265,424 +0.01(+0.39%)
Feb 13, 2003 2.985 3.018 2.913 2.966 3,172,629 -0.05(-1.52%)
Feb 12, 2003 3.184 3.206 2.977 3.012 7,797,068 -0.17(-5.41%)
Feb 11, 2003 3.192 3.226 3.152 3.184 1,292,848 -0.01(-0.23%)
Feb 10, 2003 3.113 3.195 3.113 3.192 1,530,819 +0.07(+2.18%)
Feb 07, 2003 3.121 3.145 3.099 3.124 603,392 +0.00(+0.10%)
Feb 06, 2003 3.174 3.218 3.107 3.120 1,247,229 -0.05(-1.54%)
Feb 05, 2003 3.158 3.213 3.129 3.169 1,546,809 +0.03(+0.98%)
Feb 04, 2003 3.158 3.289 3.069 3.138 2,439,435 -0.06(-1.76%)
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.