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

Brown & Brown (NY: BRO )

84.21 +0.71 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Mar 31, 2003 3.301 3.357 3.285 3.324 829,496 +0.01(+0.29%)
Mar 28, 2003 3.301 3.327 3.280 3.314 1,271,799 +0.01(+0.23%)
Mar 27, 2003 3.281 3.316 3.265 3.307 1,171,939 -0.00(-0.03%)
Mar 26, 2003 3.314 3.321 3.281 3.308 1,236,472 -0.00(-0.10%)
Mar 25, 2003 3.318 3.344 3.299 3.311 1,847,406 -0.01(-0.26%)
Mar 24, 2003 3.365 3.365 3.310 3.319 1,122,952 -0.07(-2.13%)
Mar 21, 2003 3.328 3.391 3.312 3.391 1,181,360 +0.09(+2.73%)
Mar 20, 2003 3.253 3.325 3.186 3.301 1,678,775 +0.04(+1.34%)
Mar 19, 2003 3.212 3.285 3.212 3.258 1,155,924 +0.02(+0.76%)
Mar 18, 2003 3.149 3.287 3.137 3.233 2,396,636 +0.07(+2.32%)
Mar 17, 2003 3.048 3.178 2.994 3.160 1,781,461 +0.09(+2.80%)
Mar 14, 2003 3.078 3.101 2.999 3.074 1,777,222 +0.01(+0.45%)
Mar 13, 2003 2.923 3.063 2.923 3.060 1,727,292 +0.16(+5.64%)
Mar 12, 2003 2.893 2.919 2.839 2.897 1,390,972 -0.00(-0.15%)
Mar 11, 2003 2.934 2.970 2.889 2.901 877,070 -0.03(-1.09%)
Mar 10, 2003 2.988 2.988 2.932 2.933 562,418 -0.06(-2.16%)
Mar 07, 2003 2.952 2.999 2.898 2.998 1,477,171 +0.02(+0.64%)
Mar 06, 2003 3.044 3.075 2.959 2.979 1,051,825 -0.08(-2.50%)
Mar 05, 2003 2.993 3.098 2.967 3.055 1,410,284 +0.06(+1.91%)
Mar 04, 2003 3.016 3.059 2.976 2.998 1,135,199 -0.04(-1.47%)
Mar 03, 2003 3.060 3.101 3.040 3.042 1,041,462 -0.02(-0.56%)
Feb 28, 2003 3.073 3.094 3.026 3.059 862,468 -0.01(-0.45%)
Feb 27, 2003 2.983 3.094 2.982 3.073 1,229,406 +0.10(+3.39%)
Feb 26, 2003 3.036 3.036 2.951 2.972 893,086 -0.06(-2.10%)
Feb 25, 2003 2.972 3.036 2.959 3.036 959,031 +0.05(+1.82%)
Feb 24, 2003 3.025 3.029 2.945 2.982 1,302,888 -0.03(-1.02%)
Feb 21, 2003 2.967 3.035 2.946 3.013 1,362,709 +0.04(+1.39%)
Feb 20, 2003 2.972 2.987 2.951 2.971 1,049,941 +0.00(+0.04%)
Feb 19, 2003 2.974 2.972 2.932 2.970 2,829,990 +0.00(+0.04%)
Feb 18, 2003 2.974 2.990 2.962 2.969 1,524,275 -0.00(-0.14%)
Feb 14, 2003 2.935 2.999 2.930 2.973 2,268,985 +0.01(+0.39%)
Feb 13, 2003 2.981 3.014 2.908 2.962 3,177,615 -0.05(-1.52%)
Feb 12, 2003 3.179 3.201 2.972 3.007 7,809,321 -0.17(-5.41%)
Feb 11, 2003 3.187 3.221 3.147 3.179 1,294,880 -0.01(-0.23%)
Feb 10, 2003 3.108 3.190 3.108 3.187 1,533,225 +0.07(+2.18%)
Feb 07, 2003 3.117 3.140 3.094 3.119 604,340 +0.00(+0.10%)
Feb 06, 2003 3.169 3.213 3.102 3.115 1,249,190 -0.05(-1.54%)
Feb 05, 2003 3.153 3.208 3.124 3.164 1,549,240 +0.03(+0.98%)
Feb 04, 2003 3.153 3.284 3.065 3.134 2,443,268 -0.06(-1.76%)
Feb 03, 2003 3.169 3.244 3.161 3.190 1,847,877 +0.03(+0.91%)
Jan 31, 2003 3.049 3.166 3.049 3.161 1,544,059 +0.11(+3.58%)
Jan 30, 2003 3.157 3.192 3.045 3.052 943,487 -0.10(-3.30%)
Jan 29, 2003 3.108 3.174 3.044 3.156 1,349,049 +0.01(+0.17%)
Jan 28, 2003 3.147 3.206 3.147 3.151 1,598,699 +0.03(+0.95%)
Jan 27, 2003 3.208 3.249 3.105 3.121 4,035,373 -0.11(-3.51%)
Jan 24, 2003 3.381 3.397 3.223 3.234 2,803,140 -0.15(-4.33%)
Jan 23, 2003 3.370 3.394 3.354 3.381 2,133,797 +0.03(+0.92%)
Jan 22, 2003 3.469 3.471 3.344 3.350 2,558,672 -0.12(-3.43%)
Jan 21, 2003 3.449 3.516 3.446 3.469 1,652,397 -0.01(-0.18%)
Jan 17, 2003 3.388 3.476 3.371 3.475 1,249,190 +0.06(+1.77%)
Jan 16, 2003 3.571 3.571 3.324 3.415 3,256,749 -0.16(-4.40%)
Jan 15, 2003 3.589 3.589 3.538 3.572 874,715 -0.02(-0.47%)
Jan 14, 2003 3.556 3.591 3.529 3.589 732,933 +0.03(+0.93%)
Jan 13, 2003 3.545 3.556 3.502 3.556 803,589 +0.02(+0.63%)
Jan 10, 2003 3.545 3.569 3.529 3.534 1,214,333 -0.02(-0.57%)
Jan 09, 2003 3.492 3.554 3.492 3.554 891,201 +0.06(+1.86%)
Jan 08, 2003 3.535 3.545 3.466 3.489 777,682 -0.05(-1.50%)
Jan 07, 2003 3.584 3.588 3.518 3.542 1,024,034 -0.02(-0.57%)
Jan 06, 2003 3.529 3.585 3.529 3.562 528,032 +0.06(+1.57%)
Jan 03, 2003 3.502 3.520 3.468 3.507 567,599 +0.01(+0.36%)
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.