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

Brown & Brown (NY: BRO )

85.24 +1.03 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 29, 2002 3.246 3.354 3.246 3.333 6,924,243 +0.00(+0.00%)
Mar 28, 2002 3.246 3.354 3.246 3.333 2,019,335 +0.09(+2.68%)
Mar 27, 2002 3.280 3.291 3.239 3.246 1,266,618 -0.04(-1.35%)
Mar 26, 2002 3.322 3.343 3.280 3.291 772,029 -0.03(-0.86%)
Mar 25, 2002 3.302 3.347 3.299 3.319 1,525,688 +0.02(+0.64%)
Mar 22, 2002 3.349 3.349 3.297 3.298 9,891,776 -0.05(-1.37%)
Mar 21, 2002 3.301 3.359 3.277 3.344 1,540,761 +0.05(+1.61%)
Mar 20, 2002 3.316 3.329 3.272 3.291 1,309,482 -0.03(-0.77%)
Mar 19, 2002 3.211 3.337 3.211 3.316 1,604,822 +0.12(+3.75%)
Mar 18, 2002 3.211 3.227 3.115 3.196 2,232,715 +0.04(+1.24%)
Mar 15, 2002 3.115 3.195 3.115 3.157 1,447,025 +0.00(+0.13%)
Mar 14, 2002 3.131 3.206 3.100 3.153 3,147,468 +0.00(+0.00%)
Mar 13, 2002 3.212 3.269 3.126 3.153 3,915,259 -0.06(-1.85%)
Mar 12, 2002 3.332 3.332 3.184 3.212 4,082,477 -0.12(-3.63%)
Mar 11, 2002 3.333 3.365 3.297 3.333 1,528,985 +0.00(+0.06%)
Mar 08, 2002 3.324 3.411 3.317 3.331 2,344,822 +0.01(+0.42%)
Mar 07, 2002 3.318 3.390 3.317 3.317 13,809,390 -0.11(-3.10%)
Mar 06, 2002 3.689 3.699 3.418 3.423 4,610,509 -0.25(-6.87%)
Mar 05, 2002 3.709 3.743 3.663 3.676 979,285 -0.03(-0.89%)
Mar 04, 2002 3.726 3.768 3.692 3.709 1,548,769 -0.01(-0.14%)
Mar 01, 2002 3.712 3.794 3.662 3.714 1,626,490 +0.00(+0.06%)
Feb 28, 2002 3.768 3.779 3.690 3.712 2,423,485 -0.05(-1.21%)
Feb 27, 2002 3.710 3.795 3.710 3.758 8,101,835 +0.09(+2.46%)
Feb 26, 2002 3.609 3.715 3.609 3.667 1,223,754 +0.08(+2.37%)
Feb 25, 2002 3.502 3.609 3.483 3.583 556,294 +0.08(+2.30%)
Feb 22, 2002 3.482 3.503 3.365 3.502 939,718 +0.01(+0.18%)
Feb 21, 2002 3.503 3.528 3.468 3.495 875,657 -0.02(-0.51%)
Feb 20, 2002 3.584 3.586 3.452 3.514 1,286,401 -0.08(-2.24%)
Feb 19, 2002 3.619 3.635 3.545 3.594 854,932 -0.02(-0.67%)
Feb 18, 2002 3.694 3.694 3.535 3.619 1,719,755 +0.00(+0.00%)
Feb 15, 2002 3.694 3.694 3.535 3.619 1,710,335 -0.08(-2.07%)
Feb 14, 2002 3.742 3.795 3.673 3.695 1,291,112 -0.03(-0.83%)
Feb 13, 2002 3.655 3.768 3.655 3.726 1,185,129 +0.04(+1.21%)
Feb 12, 2002 3.763 3.763 3.636 3.681 1,134,257 -0.06(-1.48%)
Feb 11, 2002 3.706 3.768 3.681 3.736 981,641 +0.03(+0.83%)
Feb 08, 2002 3.743 3.774 3.614 3.706 1,343,868 -0.04(-0.99%)
Feb 07, 2002 3.763 3.832 3.727 3.743 2,417,832 -0.02(-0.51%)
Feb 06, 2002 3.705 3.856 3.649 3.762 2,531,352 +0.06(+1.58%)
Feb 05, 2002 3.602 3.758 3.589 3.704 1,562,900 +0.10(+2.68%)
Feb 04, 2002 3.684 3.689 3.504 3.607 2,329,748 -0.08(-2.24%)
Feb 01, 2002 3.689 3.710 3.556 3.690 18,982,788 +0.00(+0.03%)
Jan 31, 2002 3.556 3.768 3.503 3.689 1,862,009 +0.13(+3.73%)
Jan 30, 2002 3.535 3.597 3.447 3.556 2,735,311 +0.02(+0.60%)
Jan 29, 2002 3.487 3.562 3.460 3.535 2,602,950 +0.07(+2.15%)
Jan 28, 2002 3.434 3.492 3.405 3.460 2,239,780 +0.05(+1.56%)
Jan 25, 2002 3.291 3.449 3.280 3.407 3,622,745 +0.13(+3.85%)
Jan 24, 2002 3.238 3.370 3.222 3.281 3,563,865 +0.07(+2.08%)
Jan 23, 2002 3.222 3.231 3.036 3.214 3,365,088 -0.03(-1.05%)
Jan 22, 2002 3.216 3.301 3.165 3.248 2,582,695 +0.06(+1.83%)
Jan 21, 2002 3.093 3.227 3.090 3.190 2,800,314 +0.00(+0.00%)
Jan 18, 2002 3.093 3.227 3.090 3.190 2,800,314 +0.12(+4.02%)
Jan 17, 2002 2.951 3.092 2.951 3.067 679,706 +0.14(+4.86%)
Jan 16, 2002 2.972 2.972 2.919 2.924 317,949 -0.04(-1.50%)
Jan 15, 2002 2.940 2.983 2.855 2.969 617,529 +0.03(+1.12%)
Jan 14, 2002 2.983 3.052 2.930 2.936 1,179,005 -0.05(-1.57%)
Jan 11, 2002 3.004 3.051 2.972 2.983 548,758 -0.04(-1.44%)
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.