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

Brown & Brown (NY: BRO )

102.65 -0.36 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2002 3.237 3.332 3.110 3.332 1,683,355 +0.07(+2.04%)
Sep 27, 2002 3.254 3.276 3.203 3.265 1,643,736 +0.01(+0.31%)
Sep 26, 2002 3.121 3.276 3.120 3.255 1,178,213 +0.16(+5.24%)
Sep 25, 2002 2.976 3.099 2.971 3.093 1,056,205 +0.11(+3.65%)
Sep 24, 2002 2.932 3.019 2.919 2.984 729,799 +0.04(+1.32%)
Sep 23, 2002 2.943 2.954 2.910 2.945 1,014,335 -0.00(-0.15%)
Sep 20, 2002 3.015 3.016 2.894 2.950 765,816 -0.08(-2.53%)
Sep 19, 2002 3.010 3.042 2.969 3.026 724,396 +0.01(+0.44%)
Sep 18, 2002 3.021 3.037 2.960 3.013 673,072 -0.05(-1.70%)
Sep 17, 2002 3.165 3.186 3.047 3.065 637,054 -0.11(-3.33%)
Sep 16, 2002 3.171 3.182 3.135 3.171 512,795 -0.01(-0.35%)
Sep 13, 2002 3.176 3.218 3.174 3.182 1,008,032 -0.02(-0.69%)
Sep 12, 2002 3.232 3.240 3.182 3.204 824,344 -0.04(-1.10%)
Sep 11, 2002 3.204 3.248 3.198 3.240 745,106 +0.06(+1.89%)
Sep 10, 2002 3.220 3.220 3.140 3.180 961,660 -0.02(-0.76%)
Sep 09, 2002 3.176 3.215 3.156 3.204 609,591 +0.01(+0.17%)
Sep 06, 2002 3.147 3.220 3.141 3.198 925,192 +0.07(+2.16%)
Sep 05, 2002 3.139 3.146 3.047 3.131 929,694 -0.03(-0.95%)
Sep 04, 2002 3.026 3.165 3.020 3.161 659,115 +0.09(+2.93%)
Sep 03, 2002 3.237 3.237 3.045 3.071 1,019,287 -0.18(-5.47%)
Aug 30, 2002 3.237 3.268 3.224 3.248 439,410 +0.01(+0.34%)
Aug 29, 2002 3.165 3.252 3.131 3.237 379,081 +0.06(+1.92%)
Aug 28, 2002 3.235 3.235 3.074 3.176 982,820 -0.09(-2.65%)
Aug 27, 2002 3.338 3.365 3.250 3.263 548,812 -0.07(-2.23%)
Aug 26, 2002 3.321 3.348 3.276 3.337 651,011 +0.01(+0.40%)
Aug 23, 2002 3.310 3.354 3.274 3.324 792,379 -0.01(-0.23%)
Aug 22, 2002 3.274 3.360 3.260 3.332 815,340 +0.05(+1.49%)
Aug 21, 2002 3.352 3.354 3.266 3.283 1,065,209 -0.05(-1.63%)
Aug 20, 2002 3.412 3.412 3.310 3.337 8,734,180 -0.07(-2.12%)
Aug 16, 2002 3.330 3.429 3.298 3.409 1,279,962 +0.06(+1.79%)
Aug 15, 2002 3.301 3.398 3.301 3.350 1,606,819 +0.05(+1.45%)
Aug 14, 2002 3.198 3.304 3.176 3.302 1,035,495 +0.08(+2.48%)
Aug 13, 2002 3.250 3.304 3.197 3.222 714,041 -0.03(-0.82%)
Aug 12, 2002 3.243 3.252 3.187 3.248 1,116,984 +0.20(+6.40%)
Aug 07, 2002 3.021 3.053 2.932 3.053 1,247,547 +0.06(+1.85%)
Aug 06, 2002 2.954 3.050 2.876 2.997 1,932,775 +0.10(+3.29%)
Aug 05, 2002 3.023 3.023 2.842 2.902 1,170,560 -0.14(-4.53%)
Aug 02, 2002 3.152 3.152 2.964 3.040 870,266 -0.13(-4.23%)
Aug 01, 2002 3.167 3.205 3.083 3.174 947,253 -0.02(-0.66%)
Jul 31, 2002 3.192 3.221 3.109 3.195 966,612 +0.00(+0.07%)
Jul 30, 2002 3.196 3.223 2.999 3.193 1,309,676 -0.00(-0.10%)
Jul 29, 2002 3.094 3.276 3.094 3.196 1,193,071 +0.14(+4.43%)
Jul 26, 2002 2.972 3.061 2.913 3.061 1,138,594 +0.08(+2.61%)
Jul 25, 2002 2.932 3.026 2.815 2.983 2,342,471 +0.05(+1.74%)
Jul 24, 2002 2.720 2.932 2.665 2.932 2,900,738 +0.18(+6.71%)
Jul 23, 2002 2.806 2.850 2.711 2.748 2,152,480 -0.06(-2.21%)
Jul 22, 2002 2.915 2.943 2.742 2.810 3,259,560 -0.13(-4.53%)
Jul 19, 2002 2.901 2.943 2.751 2.943 3,355,005 -0.05(-1.52%)
Jul 17, 2002 2.991 3.087 2.890 2.989 2,977,274 -0.04(-1.36%)
Jul 12, 2002 3.126 3.150 2.976 3.030 2,530,661 -0.08(-2.57%)
Jul 11, 2002 3.211 3.221 2.943 3.110 4,877,634 -0.11(-3.48%)
Jul 10, 2002 3.254 3.254 3.050 3.222 3,504,477 -0.01(-0.31%)
Jul 09, 2002 3.392 3.422 3.165 3.232 2,376,687 -0.18(-5.33%)
Jul 08, 2002 3.458 3.458 3.414 3.414 1,062,058 -0.07(-2.07%)
Jul 05, 2002 3.382 3.515 3.382 3.486 502,440 +0.13(+3.94%)
Jul 04, 2002 3.328 3.354 3.204 3.354 1,485,711 +0.00(+0.00%)
Jul 03, 2002 3.328 3.354 3.204 3.354 1,485,711 -0.03(-0.89%)
Jul 02, 2002 3.422 3.422 3.313 3.384 1,491,113 -0.04(-1.10%)
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.