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 (%)
Feb 28, 2003 3.078 3.099 3.031 3.064 861,115 -0.01(-0.45%)
Feb 27, 2003 2.987 3.099 2.986 3.078 1,227,477 +0.10(+3.39%)
Feb 26, 2003 3.041 3.041 2.956 2.977 891,684 -0.06(-2.10%)
Feb 25, 2003 2.977 3.041 2.964 3.041 957,526 +0.05(+1.82%)
Feb 24, 2003 3.030 3.034 2.949 2.986 1,300,843 -0.03(-1.02%)
Feb 21, 2003 2.972 3.040 2.950 3.017 1,360,571 +0.04(+1.39%)
Feb 20, 2003 2.977 2.992 2.956 2.976 1,048,293 +0.00(+0.04%)
Feb 19, 2003 2.979 2.977 2.936 2.975 2,825,549 +0.00(+0.04%)
Feb 18, 2003 2.979 2.995 2.966 2.974 1,521,883 -0.00(-0.14%)
Feb 14, 2003 2.940 3.003 2.934 2.978 2,265,424 +0.01(+0.39%)
Feb 13, 2003 2.985 3.018 2.913 2.966 3,172,629 -0.05(-1.52%)
Feb 12, 2003 3.184 3.206 2.977 3.012 7,797,068 -0.17(-5.41%)
Feb 11, 2003 3.192 3.226 3.152 3.184 1,292,848 -0.01(-0.23%)
Feb 10, 2003 3.113 3.195 3.113 3.192 1,530,819 +0.07(+2.18%)
Feb 07, 2003 3.121 3.145 3.099 3.124 603,392 +0.00(+0.10%)
Feb 06, 2003 3.174 3.218 3.107 3.120 1,247,229 -0.05(-1.54%)
Feb 05, 2003 3.158 3.213 3.129 3.169 1,546,809 +0.03(+0.98%)
Feb 04, 2003 3.158 3.289 3.069 3.138 2,439,435 -0.06(-1.76%)
Feb 03, 2003 3.174 3.249 3.166 3.195 1,844,978 +0.03(+0.91%)
Jan 31, 2003 3.053 3.171 3.053 3.166 1,541,636 +0.11(+3.58%)
Jan 30, 2003 3.162 3.197 3.050 3.057 942,006 -0.10(-3.30%)
Jan 29, 2003 3.113 3.179 3.049 3.161 1,346,933 +0.01(+0.17%)
Jan 28, 2003 3.152 3.211 3.152 3.155 1,596,190 +0.03(+0.95%)
Jan 27, 2003 3.213 3.254 3.110 3.126 4,029,041 -0.11(-3.51%)
Jan 24, 2003 3.386 3.402 3.228 3.239 2,798,742 -0.15(-4.33%)
Jan 23, 2003 3.376 3.399 3.360 3.386 2,130,449 +0.03(+0.92%)
Jan 22, 2003 3.474 3.477 3.349 3.355 2,554,658 -0.12(-3.43%)
Jan 21, 2003 3.454 3.521 3.451 3.474 1,649,804 -0.01(-0.18%)
Jan 17, 2003 3.394 3.482 3.377 3.481 1,247,229 +0.06(+1.77%)
Jan 16, 2003 3.576 3.576 3.329 3.420 3,251,639 -0.16(-4.40%)
Jan 15, 2003 3.595 3.595 3.543 3.578 873,343 -0.02(-0.47%)
Jan 14, 2003 3.562 3.597 3.535 3.595 731,783 +0.03(+0.93%)
Jan 13, 2003 3.551 3.562 3.507 3.562 802,328 +0.02(+0.63%)
Jan 10, 2003 3.551 3.574 3.535 3.539 1,212,427 -0.02(-0.57%)
Jan 09, 2003 3.498 3.559 3.498 3.559 889,803 +0.06(+1.86%)
Jan 08, 2003 3.540 3.551 3.471 3.495 776,461 -0.05(-1.50%)
Jan 07, 2003 3.589 3.593 3.523 3.548 1,022,427 -0.02(-0.57%)
Jan 06, 2003 3.535 3.590 3.535 3.568 527,203 +0.06(+1.57%)
Jan 03, 2003 3.507 3.525 3.473 3.513 566,708 +0.01(+0.36%)
Jan 02, 2003 3.455 3.502 3.414 3.500 898,739 +0.06(+1.86%)
Dec 31, 2002 3.382 3.447 3.381 3.436 1,096,734 +0.02(+0.50%)
Dec 30, 2002 3.436 3.439 3.368 3.419 1,147,526 -0.01(-0.19%)
Dec 27, 2002 3.475 3.477 3.381 3.425 1,454,631 -0.05(-1.47%)
Dec 26, 2002 3.503 3.557 3.448 3.477 827,724 -0.03(-0.76%)
Dec 24, 2002 3.508 3.519 3.489 3.503 431,263 -0.01(-0.39%)
Dec 23, 2002 3.530 3.537 3.492 3.517 736,956 -0.02(-0.66%)
Dec 20, 2002 3.439 3.540 3.430 3.540 1,194,556 +0.10(+2.84%)
Dec 19, 2002 3.463 3.502 3.428 3.442 541,312 -0.02(-0.58%)
Dec 18, 2002 3.487 3.487 3.417 3.463 849,828 -0.03(-0.94%)
Dec 17, 2002 3.538 3.549 3.487 3.496 761,412 -0.05(-1.50%)
Dec 16, 2002 3.540 3.562 3.489 3.549 860,645 +0.01(+0.39%)
Dec 13, 2002 3.568 3.568 3.482 3.535 601,040 -0.04(-1.22%)
Dec 12, 2002 3.546 3.579 3.487 3.579 1,496,487 +0.02(+0.48%)
Dec 11, 2002 3.477 3.562 3.454 3.562 2,057,082 +0.09(+2.60%)
Dec 10, 2002 3.485 3.505 3.418 3.471 1,667,676 -0.01(-0.27%)
Dec 09, 2002 3.537 3.542 3.454 3.481 2,009,112 -0.08(-2.33%)
Dec 06, 2002 3.562 3.626 3.519 3.564 1,189,383 -0.02(-0.53%)
Dec 05, 2002 3.561 3.589 3.497 3.583 1,328,591 -0.00(-0.12%)
Dec 04, 2002 3.477 3.614 3.477 3.587 1,293,319 +0.07(+1.96%)
Dec 03, 2002 3.631 3.631 3.494 3.518 1,728,344 -0.11(-3.10%)
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.