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

Brown & Brown (NY: BRO )

83.50 +0.78 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 3.503 3.519 3.450 3.450 1,636,853 -0.05(-1.52%)
Jun 27, 2003 3.514 3.555 3.482 3.503 1,218,101 -0.03(-0.81%)
Jun 26, 2003 3.556 3.570 3.476 3.532 1,423,002 -0.02(-0.45%)
Jun 25, 2003 3.649 3.683 3.546 3.547 1,772,983 -0.11(-2.88%)
Jun 24, 2003 3.594 3.673 3.594 3.653 1,531,341 +0.06(+1.62%)
Jun 23, 2003 3.619 3.620 3.544 3.594 954,791 -0.04(-0.97%)
Jun 20, 2003 3.710 3.712 3.579 3.629 1,522,862 -0.08(-2.15%)
Jun 19, 2003 3.736 3.758 3.688 3.709 845,511 -0.04(-1.02%)
Jun 18, 2003 3.801 3.801 3.734 3.747 866,708 -0.06(-1.53%)
Jun 17, 2003 3.800 3.832 3.769 3.805 902,977 +0.02(+0.53%)
Jun 16, 2003 3.731 3.790 3.730 3.785 804,060 +0.05(+1.31%)
Jun 13, 2003 3.727 3.768 3.660 3.736 672,169 +0.01(+0.29%)
Jun 12, 2003 3.763 3.779 3.699 3.726 766,377 -0.05(-1.27%)
Jun 11, 2003 3.681 3.774 3.679 3.774 745,651 +0.09(+2.33%)
Jun 10, 2003 3.657 3.701 3.635 3.688 960,915 +0.03(+0.84%)
Jun 09, 2003 3.715 3.715 3.652 3.657 749,419 -0.07(-1.91%)
Jun 06, 2003 3.763 3.785 3.724 3.728 928,413 -0.02(-0.43%)
Jun 05, 2003 3.705 3.744 3.694 3.744 937,834 +0.02(+0.57%)
Jun 04, 2003 3.705 3.732 3.693 3.723 567,128 +0.02(+0.63%)
Jun 03, 2003 3.705 3.760 3.693 3.699 709,381 -0.02(-0.63%)
Jun 02, 2003 3.763 3.763 3.682 3.723 2,009,443 -0.04(-1.07%)
May 30, 2003 3.710 3.763 3.689 3.763 1,745,191 +0.05(+1.43%)
May 29, 2003 3.747 3.773 3.693 3.710 1,261,908 -0.03(-0.71%)
May 28, 2003 3.731 3.775 3.715 3.736 1,157,337 +0.03(+0.86%)
May 27, 2003 3.649 3.723 3.633 3.705 1,169,113 +0.05(+1.31%)
May 23, 2003 3.614 3.664 3.598 3.657 799,820 +0.03(+0.79%)
May 22, 2003 3.540 3.641 3.535 3.628 1,301,004 +0.08(+2.18%)
May 21, 2003 3.545 3.598 3.525 3.551 1,047,115 +0.02(+0.48%)
May 20, 2003 3.554 3.575 3.529 3.534 1,005,663 -0.02(-0.57%)
May 19, 2003 3.621 3.635 3.520 3.554 1,728,234 -0.07(-1.82%)
May 16, 2003 3.657 3.685 3.619 3.620 2,350,003 -0.04(-1.02%)
May 15, 2003 3.721 3.741 3.649 3.657 1,395,211 -0.07(-1.80%)
May 14, 2003 3.661 3.736 3.661 3.724 1,409,813 +0.09(+2.45%)
May 13, 2003 3.683 3.683 3.626 3.635 1,059,362 -0.05(-1.38%)
May 12, 2003 3.624 3.696 3.624 3.685 817,249 +0.04(+0.96%)
May 09, 2003 3.657 3.657 3.570 3.650 2,005,675 +0.00(+0.12%)
May 08, 2003 3.683 3.696 3.646 3.646 1,093,276 -0.04(-1.15%)
May 07, 2003 3.662 3.731 3.657 3.689 2,236,483 -0.07(-1.86%)
May 06, 2003 3.765 3.779 3.736 3.759 2,109,303 -0.01(-0.23%)
May 05, 2003 3.800 3.821 3.749 3.767 1,388,616 -0.03(-0.87%)
May 02, 2003 3.752 3.810 3.752 3.800 2,332,575 +0.07(+1.85%)
May 01, 2003 3.770 3.770 3.699 3.731 2,465,878 -0.07(-1.73%)
Apr 30, 2003 3.832 3.833 3.768 3.797 2,540,302 -0.09(-2.24%)
Apr 29, 2003 3.901 3.925 3.868 3.884 1,805,955 -0.00(-0.03%)
Apr 28, 2003 3.795 3.915 3.791 3.885 2,379,678 +0.09(+2.38%)
Apr 25, 2003 3.838 3.838 3.761 3.795 1,925,128 -0.04(-1.13%)
Apr 24, 2003 3.965 3.965 3.825 3.838 2,489,430 -0.14(-3.42%)
Apr 23, 2003 3.938 3.998 3.929 3.974 1,469,635 +0.06(+1.41%)
Apr 22, 2003 3.874 3.960 3.850 3.919 3,055,145 +0.04(+1.15%)
Apr 21, 2003 3.885 3.894 3.859 3.874 2,095,172 +0.00(+0.05%)
Apr 17, 2003 3.851 3.887 3.821 3.872 3,473,426 +0.03(+0.66%)
Apr 16, 2003 3.848 3.891 3.807 3.847 4,173,387 +0.04(+0.95%)
Apr 15, 2003 3.821 3.874 3.769 3.811 3,988,740 -0.01(-0.28%)
Apr 14, 2003 3.657 3.835 3.657 3.821 4,823,889 +0.17(+4.77%)
Apr 11, 2003 3.503 3.650 3.503 3.647 6,929,424 +0.26(+7.64%)
Apr 10, 2003 3.395 3.442 3.384 3.388 1,220,927 -0.01(-0.44%)
Apr 09, 2003 3.397 3.424 3.383 3.403 867,179 +0.01(+0.34%)
Apr 08, 2003 3.406 3.428 3.384 3.391 875,657 -0.01(-0.44%)
Apr 07, 2003 3.492 3.543 3.398 3.406 1,390,972 -0.02(-0.56%)
Apr 04, 2003 3.407 3.450 3.400 3.425 741,412 +0.02(+0.53%)
Apr 03, 2003 3.456 3.459 3.398 3.407 1,238,356 -0.04(-1.26%)
Apr 02, 2003 3.381 3.451 3.381 3.451 1,592,575 +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.