Skip to main content

Brown & Brown (NY: BRO )

87.54 +0.28 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 3.508 3.524 3.455 3.455 1,634,285 -0.05(-1.51%)
Jun 27, 2003 3.519 3.561 3.487 3.508 1,216,190 -0.03(-0.81%)
Jun 26, 2003 3.562 3.575 3.482 3.537 1,420,769 -0.02(-0.45%)
Jun 25, 2003 3.655 3.689 3.552 3.553 1,770,201 -0.11(-2.88%)
Jun 24, 2003 3.600 3.679 3.600 3.658 1,528,938 +0.06(+1.62%)
Jun 23, 2003 3.624 3.625 3.550 3.600 953,293 -0.04(-0.97%)
Jun 20, 2003 3.716 3.718 3.585 3.635 1,520,472 -0.08(-2.15%)
Jun 19, 2003 3.742 3.764 3.693 3.715 844,184 -0.04(-1.02%)
Jun 18, 2003 3.807 3.807 3.740 3.753 865,348 -0.06(-1.53%)
Jun 17, 2003 3.806 3.838 3.775 3.811 901,560 +0.02(+0.53%)
Jun 16, 2003 3.737 3.795 3.736 3.791 802,798 +0.05(+1.31%)
Jun 13, 2003 3.733 3.774 3.666 3.742 671,115 +0.01(+0.28%)
Jun 12, 2003 3.769 3.785 3.705 3.732 765,174 -0.05(-1.27%)
Jun 11, 2003 3.687 3.780 3.685 3.780 744,481 +0.09(+2.33%)
Jun 10, 2003 3.663 3.707 3.640 3.693 959,407 +0.03(+0.84%)
Jun 09, 2003 3.721 3.721 3.657 3.663 748,243 -0.07(-1.91%)
Jun 06, 2003 3.769 3.791 3.730 3.734 926,957 -0.02(-0.43%)
Jun 05, 2003 3.710 3.750 3.700 3.750 936,363 +0.02(+0.57%)
Jun 04, 2003 3.710 3.738 3.699 3.728 566,238 +0.02(+0.63%)
Jun 03, 2003 3.710 3.766 3.699 3.705 708,268 -0.02(-0.63%)
Jun 02, 2003 3.769 3.769 3.688 3.728 2,006,290 -0.04(-1.07%)
May 30, 2003 3.716 3.769 3.694 3.769 1,742,453 +0.05(+1.43%)
May 29, 2003 3.753 3.778 3.699 3.716 1,259,927 -0.03(-0.71%)
May 28, 2003 3.737 3.781 3.721 3.742 1,155,521 +0.03(+0.86%)
May 27, 2003 3.655 3.728 3.639 3.710 1,167,279 +0.05(+1.31%)
May 23, 2003 3.620 3.670 3.604 3.663 798,565 +0.03(+0.79%)
May 22, 2003 3.546 3.647 3.540 3.634 1,298,962 +0.08(+2.18%)
May 21, 2003 3.551 3.604 3.531 3.556 1,045,472 +0.02(+0.48%)
May 20, 2003 3.559 3.581 3.535 3.539 1,004,085 -0.02(-0.57%)
May 19, 2003 3.626 3.640 3.525 3.559 1,725,522 -0.07(-1.82%)
May 16, 2003 3.663 3.691 3.624 3.625 2,346,316 -0.04(-1.02%)
May 15, 2003 3.726 3.747 3.655 3.663 1,393,022 -0.07(-1.80%)
May 14, 2003 3.667 3.742 3.667 3.730 1,407,601 +0.09(+2.45%)
May 13, 2003 3.689 3.689 3.632 3.640 1,057,699 -0.05(-1.38%)
May 12, 2003 3.630 3.702 3.630 3.691 815,966 +0.04(+0.96%)
May 09, 2003 3.663 3.663 3.575 3.656 2,002,528 +0.00(+0.12%)
May 08, 2003 3.689 3.702 3.652 3.652 1,091,561 -0.04(-1.15%)
May 07, 2003 3.668 3.737 3.663 3.694 2,232,974 -0.07(-1.86%)
May 06, 2003 3.771 3.785 3.742 3.765 2,105,993 -0.01(-0.23%)
May 05, 2003 3.806 3.827 3.755 3.773 1,386,438 -0.03(-0.87%)
May 02, 2003 3.758 3.816 3.758 3.806 2,328,915 +0.07(+1.85%)
May 01, 2003 3.776 3.776 3.705 3.737 2,462,009 -0.07(-1.73%)
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%)
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.