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

Brown & Brown (NY: BRO )

81.46 -0.82 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2003 3.330 3.344 3.319 3.344 310,866 +0.01(+0.42%)
Nov 26, 2003 3.315 3.341 3.303 3.330 716,733 +0.03(+0.90%)
Nov 25, 2003 3.285 3.300 3.256 3.300 890,744 +0.02(+0.62%)
Nov 24, 2003 3.216 3.280 3.208 3.280 972,575 +0.08(+2.36%)
Nov 21, 2003 3.221 3.230 3.200 3.204 497,104 -0.01(-0.30%)
Nov 20, 2003 3.210 3.245 3.210 3.214 863,937 +0.00(+0.07%)
Nov 19, 2003 3.200 3.217 3.194 3.212 928,838 +0.03(+0.87%)
Nov 18, 2003 3.227 3.234 3.189 3.184 1,559,037 -0.05(-1.48%)
Nov 17, 2003 3.199 3.230 3.195 3.232 880,397 +0.04(+1.30%)
Nov 14, 2003 3.195 3.216 3.195 3.191 1,114,605 -0.01(-0.33%)
Nov 13, 2003 3.203 3.216 3.188 3.201 845,125 +0.00(+0.03%)
Nov 12, 2003 3.203 3.222 3.195 3.200 3,404,956 -0.00(-0.13%)
Nov 11, 2003 3.205 3.211 3.193 3.204 593,045 -0.00(-0.03%)
Nov 10, 2003 3.221 3.221 3.200 3.205 568,119 -0.03(-0.82%)
Nov 07, 2003 3.266 3.270 3.222 3.232 710,620 -0.04(-1.17%)
Nov 06, 2003 3.267 3.275 3.225 3.270 463,243 +0.01(+0.16%)
Nov 05, 2003 3.264 3.286 3.232 3.265 530,966 +0.00(+0.03%)
Nov 04, 2003 3.251 3.280 3.242 3.264 1,086,402 +0.00(+0.03%)
Nov 03, 2003 3.237 3.268 3.228 3.263 929,778 +0.03(+0.79%)
Oct 31, 2003 3.227 3.255 3.220 3.237 818,318 +0.03(+0.89%)
Oct 30, 2003 3.202 3.220 3.191 3.209 882,278 -0.02(-0.53%)
Oct 29, 2003 3.240 3.245 3.209 3.226 624,555 -0.00(-0.13%)
Oct 28, 2003 3.210 3.231 3.210 3.230 578,936 +0.02(+0.63%)
Oct 27, 2003 3.189 3.227 3.178 3.210 1,242,526 +0.02(+0.53%)
Oct 24, 2003 3.189 3.205 3.168 3.193 990,917 -0.01(-0.43%)
Oct 23, 2003 3.136 3.221 3.104 3.206 1,766,909 +0.05(+1.51%)
Oct 22, 2003 3.189 3.194 3.152 3.159 795,743 -0.05(-1.59%)
Oct 21, 2003 3.187 3.242 3.170 3.210 2,082,478 +0.03(+0.97%)
Oct 20, 2003 3.232 3.243 3.175 3.179 3,069,163 -0.05(-1.64%)
Oct 17, 2003 3.259 3.259 3.216 3.232 1,109,432 -0.02(-0.59%)
Oct 16, 2003 3.237 3.253 3.237 3.251 731,783 +0.01(+0.23%)
Oct 15, 2003 3.244 3.251 3.231 3.244 1,519,062 +0.01(+0.30%)
Oct 14, 2003 3.259 3.270 3.223 3.234 2,138,914 -0.02(-0.75%)
Oct 13, 2003 3.195 3.264 3.195 3.259 3,592,605 +0.07(+2.27%)
Oct 10, 2003 3.179 3.218 3.127 3.186 6,786,868 -0.11(-3.26%)
Oct 09, 2003 3.360 3.365 3.216 3.294 4,659,711 -0.05(-1.62%)
Oct 08, 2003 3.328 3.385 3.300 3.348 1,785,720 +0.02(+0.70%)
Oct 07, 2003 3.338 3.338 3.298 3.324 820,199 -0.01(-0.26%)
Oct 06, 2003 3.322 3.355 3.319 3.333 1,537,403 -0.01(-0.44%)
Oct 03, 2003 3.362 3.371 3.324 3.348 1,192,675 +0.01(+0.38%)
Oct 02, 2003 3.336 3.336 3.305 3.335 711,090 -0.00(-0.10%)
Oct 01, 2003 3.265 3.348 3.230 3.338 2,594,633 +0.07(+2.01%)
Sep 30, 2003 3.304 3.304 3.272 3.272 2,306,811 -0.03(-0.97%)
Sep 29, 2003 3.282 3.307 3.282 3.304 1,791,834 +0.02(+0.68%)
Sep 26, 2003 3.340 3.338 3.282 3.282 2,137,033 -0.06(-1.75%)
Sep 25, 2003 3.373 3.402 3.337 3.340 1,646,983 -0.05(-1.41%)
Sep 24, 2003 3.494 3.494 3.389 3.388 3,540,872 -0.17(-4.72%)
Sep 23, 2003 3.516 3.562 3.516 3.556 1,117,898 +0.05(+1.33%)
Sep 22, 2003 3.511 3.511 3.466 3.509 1,383,146 -0.01(-0.15%)
Sep 19, 2003 3.540 3.556 3.499 3.515 1,087,328 -0.04(-1.20%)
Sep 18, 2003 3.495 3.557 3.495 3.557 1,162,106 +0.06(+1.80%)
Sep 17, 2003 3.499 3.521 3.490 3.495 1,126,833 -0.01(-0.36%)
Sep 16, 2003 3.508 3.540 3.489 3.507 2,454,014 -0.00(-0.03%)
Sep 15, 2003 3.524 3.524 3.462 3.508 1,447,106 -0.01(-0.39%)
Sep 12, 2003 3.519 3.530 3.486 3.522 1,174,804 +0.00(+0.09%)
Sep 11, 2003 3.505 3.543 3.467 3.519 2,812,381 +0.01(+0.42%)
Sep 10, 2003 3.498 3.528 3.498 3.504 2,235,325 +0.01(+0.15%)
Sep 09, 2003 3.420 3.506 3.419 3.499 2,510,920 +0.07(+2.11%)
Sep 08, 2003 3.326 3.435 3.326 3.427 1,968,666 +0.10(+2.97%)
Sep 05, 2003 3.333 3.345 3.296 3.328 1,417,007 +0.00(+0.10%)
Sep 04, 2003 3.312 3.333 3.290 3.324 2,741,366 +0.00(+0.10%)
Sep 03, 2003 3.306 3.338 3.278 3.321 2,705,153 +0.01(+0.29%)
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.