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 (%)
Dec 31, 2003 3.486 3.490 3.461 3.467 1,013,962 -0.02(-0.55%)
Dec 30, 2003 3.482 3.501 3.469 3.486 856,412 -0.01(-0.27%)
Dec 29, 2003 3.450 3.498 3.445 3.496 1,039,358 +0.05(+1.33%)
Dec 26, 2003 3.440 3.469 3.438 3.450 267,599 +0.01(+0.28%)
Dec 24, 2003 3.439 3.451 3.438 3.440 302,871 -0.01(-0.31%)
Dec 23, 2003 3.453 3.466 3.429 3.451 817,847 +0.01(+0.22%)
Dec 22, 2003 3.402 3.454 3.379 3.444 1,313,071 +0.02(+0.59%)
Dec 19, 2003 3.449 3.455 3.403 3.423 1,156,932 -0.03(-0.74%)
Dec 18, 2003 3.445 3.455 3.424 3.449 1,303,195 +0.00(+0.06%)
Dec 17, 2003 3.462 3.462 3.424 3.447 489,109 -0.02(-0.49%)
Dec 16, 2003 3.423 3.469 3.423 3.464 891,684 +0.05(+1.43%)
Dec 15, 2003 3.536 3.536 3.411 3.415 1,044,531 -0.10(-2.96%)
Dec 12, 2003 3.486 3.519 3.464 3.519 1,281,091 +0.02(+0.52%)
Dec 11, 2003 3.396 3.508 3.396 3.501 1,412,774 +0.11(+3.10%)
Dec 10, 2003 3.349 3.429 3.345 3.396 949,061 +0.06(+1.65%)
Dec 09, 2003 3.389 3.389 3.337 3.340 700,743 -0.05(-1.44%)
Dec 08, 2003 3.386 3.407 3.376 3.389 747,773 +0.02(+0.57%)
Dec 05, 2003 3.414 3.419 3.377 3.370 380,941 -0.04(-1.31%)
Dec 04, 2003 3.373 3.418 3.370 3.415 479,703 +0.02(+0.66%)
Dec 03, 2003 3.439 3.447 3.394 3.393 518,268 -0.04(-1.30%)
Dec 02, 2003 3.466 3.502 3.429 3.437 1,131,066 -0.01(-0.43%)
Dec 01, 2003 3.365 3.423 3.365 3.452 2,263,543 +0.11(+3.24%)
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%)
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.