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

Brown & Brown (NY: BRO )

101.01 -0.44 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2003 3.665 3.682 3.609 3.609 1,564,498 -0.06(-1.52%)
Jun 27, 2003 3.676 3.719 3.643 3.665 1,164,257 -0.03(-0.81%)
Jun 26, 2003 3.720 3.735 3.637 3.695 1,360,100 -0.02(-0.45%)
Jun 25, 2003 3.818 3.854 3.710 3.712 1,694,611 -0.11(-2.88%)
Jun 24, 2003 3.760 3.843 3.760 3.821 1,463,650 +0.06(+1.62%)
Jun 23, 2003 3.786 3.787 3.708 3.760 912,586 -0.04(-0.97%)
Jun 20, 2003 3.881 3.884 3.745 3.797 1,455,546 -0.08(-2.15%)
Jun 19, 2003 3.909 3.931 3.858 3.880 808,136 -0.04(-1.02%)
Jun 18, 2003 3.977 3.977 3.907 3.920 828,396 -0.06(-1.53%)
Jun 17, 2003 3.976 4.009 3.944 3.981 863,063 +0.02(+0.53%)
Jun 16, 2003 3.904 3.965 3.903 3.960 768,517 +0.05(+1.31%)
Jun 13, 2003 3.899 3.943 3.829 3.909 642,457 +0.01(+0.29%)
Jun 12, 2003 3.937 3.954 3.870 3.898 732,500 -0.05(-1.27%)
Jun 11, 2003 3.851 3.948 3.849 3.948 712,691 +0.09(+2.33%)
Jun 10, 2003 3.826 3.873 3.803 3.858 918,439 +0.03(+0.84%)
Jun 09, 2003 3.887 3.887 3.820 3.826 716,292 -0.07(-1.91%)
Jun 06, 2003 3.937 3.960 3.896 3.900 887,374 -0.02(-0.43%)
Jun 05, 2003 3.876 3.917 3.865 3.917 896,379 +0.02(+0.57%)
Jun 04, 2003 3.876 3.905 3.864 3.895 542,059 +0.02(+0.63%)
Jun 03, 2003 3.876 3.934 3.864 3.870 678,024 -0.02(-0.63%)
Jun 02, 2003 3.937 3.937 3.853 3.895 1,920,619 -0.04(-1.07%)
May 30, 2003 3.881 3.937 3.859 3.937 1,668,048 +0.06(+1.43%)
May 29, 2003 3.920 3.947 3.864 3.881 1,206,127 -0.03(-0.71%)
May 28, 2003 3.904 3.949 3.887 3.909 1,106,179 +0.03(+0.86%)
May 27, 2003 3.818 3.895 3.802 3.876 1,117,434 +0.05(+1.31%)
May 23, 2003 3.782 3.834 3.765 3.826 764,465 +0.03(+0.79%)
May 22, 2003 3.704 3.809 3.698 3.796 1,243,495 +0.08(+2.18%)
May 21, 2003 3.709 3.765 3.688 3.715 1,000,828 +0.02(+0.48%)
May 20, 2003 3.718 3.740 3.693 3.697 961,210 -0.02(-0.57%)
May 19, 2003 3.788 3.803 3.683 3.718 1,651,840 -0.07(-1.82%)
May 16, 2003 3.826 3.856 3.786 3.787 2,246,125 -0.04(-1.02%)
May 15, 2003 3.893 3.914 3.818 3.826 1,333,538 -0.07(-1.80%)
May 14, 2003 3.830 3.909 3.830 3.896 1,347,494 +0.09(+2.45%)
May 13, 2003 3.854 3.854 3.794 3.803 1,012,534 -0.05(-1.38%)
May 12, 2003 3.792 3.867 3.792 3.856 781,123 +0.04(+0.96%)
May 09, 2003 3.826 3.826 3.735 3.819 1,917,017 +0.00(+0.12%)
May 08, 2003 3.854 3.867 3.815 3.815 1,044,950 -0.04(-1.15%)
May 07, 2003 3.832 3.904 3.826 3.859 2,137,623 -0.07(-1.86%)
May 06, 2003 3.939 3.954 3.909 3.933 2,016,064 -0.01(-0.23%)
May 05, 2003 3.976 3.998 3.923 3.941 1,327,235 -0.03(-0.87%)
May 02, 2003 3.926 3.986 3.926 3.976 2,229,467 +0.07(+1.85%)
May 01, 2003 3.945 3.945 3.870 3.904 2,356,878 -0.07(-1.73%)
Apr 30, 2003 4.009 4.010 3.943 3.973 2,428,012 -0.09(-2.24%)
Apr 29, 2003 4.081 4.107 4.047 4.064 1,726,126 -0.00(-0.03%)
Apr 28, 2003 3.970 4.096 3.966 4.065 2,274,488 +0.09(+2.38%)
Apr 25, 2003 4.016 4.016 3.935 3.970 1,840,030 -0.05(-1.13%)
Apr 24, 2003 4.148 4.148 4.001 4.016 2,379,388 -0.14(-3.42%)
Apr 23, 2003 4.120 4.182 4.110 4.158 1,404,672 +0.06(+1.41%)
Apr 22, 2003 4.054 4.144 4.028 4.100 2,920,097 +0.05(+1.15%)
Apr 21, 2003 4.065 4.074 4.037 4.054 2,002,558 +0.00(+0.05%)
Apr 17, 2003 4.029 4.067 3.998 4.051 3,319,888 +0.03(+0.66%)
Apr 16, 2003 4.026 4.071 3.983 4.025 3,988,909 +0.04(+0.95%)
Apr 15, 2003 3.998 4.054 3.944 3.987 3,812,424 -0.01(-0.28%)
Apr 14, 2003 3.826 4.013 3.826 3.998 4,610,656 +0.18(+4.77%)
Apr 11, 2003 3.665 3.819 3.665 3.816 6,623,119 +0.27(+7.64%)
Apr 10, 2003 3.552 3.602 3.541 3.545 1,166,958 -0.02(-0.44%)
Apr 09, 2003 3.554 3.583 3.539 3.561 828,846 +0.01(+0.34%)
Apr 08, 2003 3.564 3.586 3.541 3.548 836,950 -0.02(-0.44%)
Apr 07, 2003 3.654 3.707 3.555 3.564 1,329,486 -0.02(-0.56%)
Apr 04, 2003 3.565 3.609 3.557 3.584 708,639 +0.02(+0.53%)
Apr 03, 2003 3.616 3.619 3.555 3.565 1,183,616 -0.05(-1.26%)
Apr 02, 2003 3.537 3.610 3.537 3.610 1,522,178 +0.10(+2.88%)
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.