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

Brown & Brown (NY: BRO )

81.13 +0.51 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2003 3.347 3.360 3.279 3.296 1,203,492 -0.05(-1.59%)
Jul 30, 2003 3.360 3.365 3.303 3.349 793,862 +0.01(+0.41%)
Jul 29, 2003 3.349 3.381 3.296 3.335 955,174 -0.01(-0.25%)
Jul 28, 2003 3.349 3.351 3.312 3.344 933,541 -0.01(-0.16%)
Jul 25, 2003 3.306 3.349 3.294 3.349 1,179,507 +0.04(+1.16%)
Jul 24, 2003 3.354 3.382 3.310 3.311 1,312,131 -0.02(-0.70%)
Jul 23, 2003 3.331 3.414 3.317 3.334 1,434,878 +0.00(+0.10%)
Jul 22, 2003 3.360 3.376 3.305 3.331 997,031 -0.02(-0.48%)
Jul 21, 2003 3.386 3.386 3.303 3.347 3,027,307 -0.06(-1.66%)
Jul 18, 2003 3.423 3.445 3.368 3.403 2,074,954 -0.02(-0.62%)
Jul 17, 2003 3.445 3.497 3.404 3.424 3,674,907 -0.02(-0.59%)
Jul 16, 2003 3.477 3.489 3.418 3.445 2,110,226 -0.02(-0.70%)
Jul 15, 2003 3.519 3.528 3.413 3.469 2,617,677 -0.04(-1.09%)
Jul 14, 2003 3.481 3.551 3.478 3.507 3,026,366 +0.05(+1.54%)
Jul 11, 2003 3.365 3.471 3.357 3.454 4,088,769 +0.11(+3.14%)
Jul 10, 2003 3.402 3.402 2.998 3.349 18,988,746 -0.12(-3.58%)
Jul 09, 2003 3.551 3.572 3.473 3.473 2,911,143 -0.06(-1.60%)
Jul 08, 2003 3.593 3.593 3.494 3.530 4,684,637 -0.08(-2.21%)
Jul 07, 2003 3.604 3.630 3.597 3.609 1,347,873 +0.02(+0.59%)
Jul 03, 2003 3.587 3.615 3.578 3.588 523,441 -0.03(-0.71%)
Jul 02, 2003 3.539 3.621 3.530 3.614 1,528,468 +0.07(+2.10%)
Jul 01, 2003 3.466 3.559 3.400 3.539 3,053,173 +0.08(+2.43%)
Jun 30, 2003 3.508 3.524 3.455 3.455 1,634,285 -0.05(-1.51%)
Jun 27, 2003 3.519 3.561 3.487 3.508 1,216,190 -0.03(-0.81%)
Jun 26, 2003 3.562 3.575 3.482 3.537 1,420,769 -0.02(-0.45%)
Jun 25, 2003 3.655 3.689 3.552 3.553 1,770,201 -0.11(-2.88%)
Jun 24, 2003 3.600 3.679 3.600 3.658 1,528,938 +0.06(+1.62%)
Jun 23, 2003 3.624 3.625 3.550 3.600 953,293 -0.04(-0.97%)
Jun 20, 2003 3.716 3.718 3.585 3.635 1,520,472 -0.08(-2.15%)
Jun 19, 2003 3.742 3.764 3.693 3.715 844,184 -0.04(-1.02%)
Jun 18, 2003 3.807 3.807 3.740 3.753 865,348 -0.06(-1.53%)
Jun 17, 2003 3.806 3.838 3.775 3.811 901,560 +0.02(+0.53%)
Jun 16, 2003 3.737 3.795 3.736 3.791 802,798 +0.05(+1.31%)
Jun 13, 2003 3.733 3.774 3.666 3.742 671,115 +0.01(+0.28%)
Jun 12, 2003 3.769 3.785 3.705 3.732 765,174 -0.05(-1.27%)
Jun 11, 2003 3.687 3.780 3.685 3.780 744,481 +0.09(+2.33%)
Jun 10, 2003 3.663 3.707 3.640 3.693 959,407 +0.03(+0.84%)
Jun 09, 2003 3.721 3.721 3.657 3.663 748,243 -0.07(-1.91%)
Jun 06, 2003 3.769 3.791 3.730 3.734 926,957 -0.02(-0.43%)
Jun 05, 2003 3.710 3.750 3.700 3.750 936,363 +0.02(+0.57%)
Jun 04, 2003 3.710 3.738 3.699 3.728 566,238 +0.02(+0.63%)
Jun 03, 2003 3.710 3.766 3.699 3.705 708,268 -0.02(-0.63%)
Jun 02, 2003 3.769 3.769 3.688 3.728 2,006,290 -0.04(-1.07%)
May 30, 2003 3.716 3.769 3.694 3.769 1,742,453 +0.05(+1.43%)
May 29, 2003 3.753 3.778 3.699 3.716 1,259,927 -0.03(-0.71%)
May 28, 2003 3.737 3.781 3.721 3.742 1,155,521 +0.03(+0.86%)
May 27, 2003 3.655 3.728 3.639 3.710 1,167,279 +0.05(+1.31%)
May 23, 2003 3.620 3.670 3.604 3.663 798,565 +0.03(+0.79%)
May 22, 2003 3.546 3.647 3.540 3.634 1,298,962 +0.08(+2.18%)
May 21, 2003 3.551 3.604 3.531 3.556 1,045,472 +0.02(+0.48%)
May 20, 2003 3.559 3.581 3.535 3.539 1,004,085 -0.02(-0.57%)
May 19, 2003 3.626 3.640 3.525 3.559 1,725,522 -0.07(-1.82%)
May 16, 2003 3.663 3.691 3.624 3.625 2,346,316 -0.04(-1.02%)
May 15, 2003 3.726 3.747 3.655 3.663 1,393,022 -0.07(-1.80%)
May 14, 2003 3.667 3.742 3.667 3.730 1,407,601 +0.09(+2.45%)
May 13, 2003 3.689 3.689 3.632 3.640 1,057,699 -0.05(-1.38%)
May 12, 2003 3.630 3.702 3.630 3.691 815,966 +0.04(+0.96%)
May 09, 2003 3.663 3.663 3.575 3.656 2,002,528 +0.00(+0.12%)
May 08, 2003 3.689 3.702 3.652 3.652 1,091,561 -0.04(-1.15%)
May 07, 2003 3.668 3.737 3.663 3.694 2,232,974 -0.07(-1.86%)
May 06, 2003 3.771 3.785 3.742 3.765 2,105,993 -0.01(-0.23%)
May 05, 2003 3.806 3.827 3.755 3.773 1,386,438 -0.03(-0.87%)
May 02, 2003 3.758 3.816 3.758 3.806 2,328,915 +0.07(+1.85%)
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.