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

Brown & Brown (NY: BRO )

84.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 30, 2002 3.094 3.124 3.082 3.105 459,732 +0.01(+0.34%)
Aug 29, 2002 3.025 3.108 2.992 3.094 396,613 +0.06(+1.92%)
Aug 28, 2002 3.092 3.092 2.938 3.036 1,028,273 -0.08(-2.65%)
Aug 27, 2002 3.191 3.216 3.106 3.119 574,194 -0.07(-2.23%)
Aug 26, 2002 3.174 3.200 3.131 3.190 681,119 +0.01(+0.40%)
Aug 23, 2002 3.163 3.206 3.129 3.177 829,025 -0.01(-0.23%)
Aug 22, 2002 3.129 3.211 3.115 3.184 853,047 +0.05(+1.49%)
Aug 21, 2002 3.204 3.206 3.122 3.138 1,114,473 -0.05(-1.63%)
Aug 20, 2002 3.261 3.261 3.163 3.190 9,138,117 -0.07(-2.12%)
Aug 16, 2002 3.182 3.278 3.153 3.259 1,339,158 +0.06(+1.79%)
Aug 15, 2002 3.155 3.248 3.155 3.201 1,681,130 +0.05(+1.45%)
Aug 14, 2002 3.057 3.158 3.036 3.156 1,083,385 +0.08(+2.48%)
Aug 13, 2002 3.106 3.158 3.056 3.079 747,064 -0.03(-0.82%)
Aug 12, 2002 3.100 3.108 3.046 3.105 1,168,642 +0.19(+6.40%)
Aug 07, 2002 2.887 2.918 2.802 2.918 1,305,243 +0.05(+1.85%)
Aug 06, 2002 2.824 2.915 2.749 2.865 2,022,161 +0.09(+3.29%)
Aug 05, 2002 2.889 2.889 2.716 2.774 1,224,696 -0.13(-4.53%)
Aug 02, 2002 3.013 3.013 2.833 2.905 910,514 -0.13(-4.23%)
Aug 01, 2002 3.027 3.063 2.947 3.034 991,061 -0.02(-0.66%)
Jul 31, 2002 3.051 3.078 2.971 3.054 1,011,316 +0.00(+0.07%)
Jul 30, 2002 3.055 3.080 2.866 3.052 1,370,246 -0.00(-0.10%)
Jul 29, 2002 2.957 3.131 2.957 3.055 1,248,247 +0.13(+4.43%)
Jul 26, 2002 2.841 2.925 2.784 2.925 1,191,252 +0.07(+2.61%)
Jul 25, 2002 2.802 2.893 2.691 2.851 2,450,805 +0.05(+1.74%)
Jul 24, 2002 2.600 2.802 2.548 2.802 3,034,891 +0.18(+6.71%)
Jul 23, 2002 2.682 2.724 2.591 2.626 2,252,027 -0.06(-2.21%)
Jul 22, 2002 2.786 2.813 2.621 2.686 3,410,307 -0.13(-4.53%)
Jul 19, 2002 2.773 2.813 2.629 2.813 3,510,167 -0.04(-1.52%)
Jul 17, 2002 2.859 2.951 2.762 2.856 3,114,967 -0.04(-1.36%)
Jul 12, 2002 2.988 3.010 2.845 2.896 2,647,698 -0.08(-2.57%)
Jul 11, 2002 3.069 3.078 2.813 2.972 5,103,214 -0.11(-3.48%)
Jul 10, 2002 3.110 3.110 2.915 3.079 3,666,551 -0.01(-0.31%)
Jul 09, 2002 3.242 3.270 3.025 3.089 2,486,604 -0.17(-5.33%)
Jul 08, 2002 3.305 3.305 3.263 3.263 1,111,176 -0.07(-2.07%)
Jul 05, 2002 3.232 3.360 3.232 3.332 525,677 +0.13(+3.94%)
Jul 04, 2002 3.181 3.206 3.062 3.206 1,554,421 +0.00(+0.00%)
Jul 03, 2002 3.181 3.206 3.062 3.206 1,554,421 -0.03(-0.89%)
Jul 02, 2002 3.270 3.270 3.166 3.234 1,560,074 -0.04(-1.10%)
Jul 01, 2002 3.370 3.376 3.259 3.270 2,091,875 -0.07(-2.19%)
Jun 28, 2002 3.413 3.434 3.344 3.344 3,309,505 -0.09(-2.72%)
Jun 27, 2002 3.337 3.469 3.291 3.437 1,615,656 +0.13(+3.82%)
Jun 26, 2002 3.291 3.312 3.200 3.311 1,901,105 -0.02(-0.67%)
Jun 25, 2002 3.478 3.478 3.314 3.333 1,483,766 -0.26(-7.35%)
Jun 21, 2002 3.572 3.598 3.544 3.597 648,146 +0.03(+0.86%)
Jun 20, 2002 3.532 3.581 3.518 3.567 496,943 +0.04(+0.99%)
Jun 19, 2002 3.503 3.589 3.503 3.532 585,498 +0.03(+0.82%)
Jun 18, 2002 3.531 3.545 3.487 3.503 764,021 -0.03(-0.75%)
Jun 17, 2002 3.439 3.551 3.439 3.529 741,412 +0.09(+2.66%)
Jun 14, 2002 3.360 3.442 3.260 3.438 663,691 -0.02(-0.52%)
Jun 12, 2002 3.397 3.467 3.397 3.456 12,953,516 +0.06(+1.81%)
Jun 11, 2002 3.498 3.504 3.369 3.395 1,157,808 -0.09(-2.62%)
Jun 10, 2002 3.482 3.529 3.408 3.486 959,502 +0.00(+0.06%)
Jun 07, 2002 3.423 3.509 3.404 3.484 1,183,715 +0.01(+0.21%)
Jun 06, 2002 3.541 3.545 3.470 3.476 1,173,824 -0.09(-2.56%)
Jun 05, 2002 3.519 3.572 3.503 3.568 1,080,558 -0.22(-5.72%)
May 31, 2002 3.732 3.811 3.728 3.784 1,223,754 +0.14(+3.94%)
May 28, 2002 3.656 3.656 3.577 3.641 1,164,403 -0.04(-1.12%)
May 27, 2002 3.664 3.736 3.664 3.682 955,262 +0.00(+0.00%)
May 24, 2002 3.664 3.736 3.664 3.682 955,262 +0.02(+0.49%)
May 23, 2002 3.656 3.682 3.556 3.664 1,052,767 +0.01(+0.20%)
May 22, 2002 3.705 3.711 3.609 3.657 922,290 -0.06(-1.57%)
May 21, 2002 3.745 3.747 3.660 3.715 1,015,084 -0.03(-0.79%)
May 20, 2002 3.748 3.758 3.710 3.745 618,000 -0.03(-0.79%)
May 17, 2002 3.753 3.783 3.707 3.775 507,777 +0.02(+0.62%)
May 16, 2002 3.754 3.768 3.732 3.751 666,046 -0.00(-0.08%)
May 15, 2002 3.743 3.778 3.726 3.754 1,433,365 -0.01(-0.25%)
May 14, 2002 3.715 3.779 3.701 3.764 978,343 +0.06(+1.60%)
May 13, 2002 3.705 3.717 3.646 3.705 777,682 +0.01(+0.14%)
May 10, 2002 3.695 3.713 3.668 3.699 630,718 -0.02(-0.60%)
May 09, 2002 3.825 3.825 3.705 3.722 931,240 -0.11(-2.96%)
May 08, 2002 3.846 3.928 3.800 3.835 1,494,600 +0.02(+0.42%)
May 07, 2002 3.848 3.861 3.747 3.819 2,252,027 +0.03(+0.76%)
May 06, 2002 3.657 3.800 3.653 3.791 2,035,821 +0.14(+3.96%)
May 03, 2002 3.609 3.665 3.590 3.646 1,303,830 +0.05(+1.39%)
May 02, 2002 3.482 3.607 3.482 3.596 919,935 +0.10(+2.98%)
May 01, 2002 3.503 3.514 3.465 3.492 1,238,356 -0.03(-0.90%)
Apr 30, 2002 3.429 3.541 3.414 3.524 1,168,171 +0.05(+1.34%)
Apr 29, 2002 3.488 3.502 3.470 3.477 1,618,011 -0.04(-1.06%)
Apr 26, 2002 3.597 3.625 3.512 3.515 976,930 -0.08(-2.27%)
Apr 25, 2002 3.533 3.615 3.452 3.596 8,667,080 +0.04(+1.04%)
Apr 24, 2002 3.652 3.652 3.545 3.559 1,287,344 -0.11(-3.01%)
Apr 23, 2002 3.679 3.696 3.636 3.670 853,047 -0.01(-0.23%)
Apr 22, 2002 3.690 3.694 3.644 3.678 555,352 -0.01(-0.32%)
Apr 19, 2002 3.721 3.736 3.649 3.690 630,247 -0.01(-0.26%)
Apr 18, 2002 3.739 3.739 3.625 3.699 1,130,488 -0.04(-1.02%)
Apr 17, 2002 3.709 3.771 3.705 3.737 1,144,619 +0.03(+0.77%)
Apr 16, 2002 3.609 3.714 3.609 3.709 778,153 +0.08(+2.10%)
Apr 15, 2002 3.729 3.729 3.557 3.632 913,811 -0.07(-1.89%)
Apr 12, 2002 3.611 3.715 3.594 3.702 1,390,501 +0.12(+3.29%)
Apr 11, 2002 3.705 3.735 3.577 3.585 2,588,348 -0.04(-0.97%)
Apr 10, 2002 3.627 3.639 3.561 3.620 1,060,775 -0.01(-0.20%)
Apr 09, 2002 3.590 3.635 3.576 3.627 1,482,353 +0.06(+1.64%)
Apr 08, 2002 3.464 3.586 3.464 3.569 1,302,888 +0.11(+3.03%)
Apr 05, 2002 3.519 3.536 3.452 3.464 741,883 -0.05(-1.45%)
Apr 04, 2002 3.472 3.544 3.450 3.515 1,553,950 +0.04(+1.25%)
Apr 03, 2002 3.397 3.485 3.396 3.471 9,562,050 +0.08(+2.44%)
Apr 02, 2002 3.333 3.406 3.304 3.388 1,338,687 +0.06(+1.82%)
Apr 01, 2002 3.333 3.339 3.291 3.328 1,797,477 -0.01(-0.16%)
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%)
Jan 10, 2002 2.887 3.036 2.887 3.026 557,707 +0.13(+4.43%)
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.