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 (%)
Feb 27, 2004 3.869 3.917 3.848 3.917 638,726 +0.05(+1.32%)
Feb 26, 2004 3.856 3.879 3.822 3.866 406,504 +0.01(+0.25%)
Feb 25, 2004 3.901 3.901 3.837 3.856 588,796 -0.05(-1.38%)
Feb 24, 2004 3.878 3.913 3.864 3.911 719,273 +0.03(+0.85%)
Feb 23, 2004 3.941 3.941 3.859 3.878 1,206,325 -0.06(-1.62%)
Feb 20, 2004 3.917 3.984 3.886 3.941 1,464,924 +0.01(+0.22%)
Feb 19, 2004 3.890 3.933 3.859 3.933 2,305,725 +0.04(+1.12%)
Feb 18, 2004 3.819 3.912 3.809 3.889 1,584,568 +0.08(+2.03%)
Feb 17, 2004 3.758 3.818 3.758 3.812 1,294,409 +0.07(+1.87%)
Feb 13, 2004 3.767 3.767 3.724 3.742 363,640 -0.02(-0.65%)
Feb 12, 2004 3.741 3.779 3.741 3.766 732,933 -0.00(-0.03%)
Feb 11, 2004 3.748 3.779 3.721 3.767 554,881 +0.02(+0.54%)
Feb 10, 2004 3.736 3.774 3.728 3.747 962,799 -0.02(-0.42%)
Feb 09, 2004 3.742 3.795 3.733 3.763 767,790 +0.03(+0.85%)
Feb 06, 2004 3.694 3.731 3.659 3.731 938,305 +0.05(+1.33%)
Feb 05, 2004 3.689 3.690 3.664 3.682 715,034 -0.02(-0.54%)
Feb 04, 2004 3.705 3.725 3.682 3.702 735,288 -0.00(-0.06%)
Feb 03, 2004 3.705 3.729 3.684 3.705 692,424 -0.01(-0.29%)
Feb 02, 2004 3.672 3.725 3.566 3.715 1,944,911 +0.04(+0.98%)
Jan 30, 2004 3.662 3.704 3.657 3.679 821,959 +0.01(+0.29%)
Jan 29, 2004 3.715 3.715 3.661 3.668 1,750,844 -0.06(-1.48%)
Jan 28, 2004 3.662 3.751 3.662 3.724 2,390,041 +0.08(+2.21%)
Jan 27, 2004 3.657 3.657 3.613 3.643 717,389 -0.00(-0.03%)
Jan 26, 2004 3.681 3.687 3.605 3.644 1,357,999 -0.01(-0.29%)
Jan 23, 2004 3.662 3.670 3.640 3.655 1,029,215 -0.01(-0.20%)
Jan 22, 2004 3.597 3.696 3.597 3.662 1,091,392 +0.04(+1.05%)
Jan 21, 2004 3.577 3.630 3.569 3.624 1,394,740 +0.05(+1.31%)
Jan 20, 2004 3.551 3.577 3.535 3.577 1,100,342 +0.00(+0.12%)
Jan 16, 2004 3.579 3.580 3.545 3.573 1,315,606 +0.00(+0.00%)
Jan 15, 2004 3.491 3.591 3.456 3.573 1,879,437 +0.10(+2.97%)
Jan 14, 2004 3.439 3.498 3.434 3.470 1,029,686 +0.04(+1.05%)
Jan 13, 2004 3.445 3.470 3.429 3.434 691,482 -0.01(-0.22%)
Jan 12, 2004 3.405 3.448 3.404 3.441 1,149,801 +0.04(+1.06%)
Jan 09, 2004 3.438 3.443 3.403 3.405 1,565,255 -0.06(-1.72%)
Jan 08, 2004 3.535 3.535 3.468 3.465 1,062,659 -0.07(-1.98%)
Jan 07, 2004 3.529 3.535 3.495 3.535 1,019,323 +0.01(+0.42%)
Jan 06, 2004 3.540 3.543 3.520 3.520 1,049,941 -0.03(-0.87%)
Jan 05, 2004 3.515 3.609 3.514 3.551 1,759,323 +0.06(+1.80%)
Jan 02, 2004 3.463 3.491 3.460 3.488 1,792,295 +0.03(+0.77%)
Dec 31, 2003 3.481 3.485 3.455 3.462 1,015,555 -0.02(-0.55%)
Dec 30, 2003 3.476 3.495 3.464 3.481 857,758 -0.01(-0.27%)
Dec 29, 2003 3.445 3.492 3.439 3.490 1,040,991 +0.05(+1.32%)
Dec 26, 2003 3.435 3.464 3.433 3.445 268,020 +0.01(+0.28%)
Dec 24, 2003 3.434 3.446 3.433 3.435 303,347 -0.01(-0.31%)
Dec 23, 2003 3.448 3.460 3.423 3.446 819,133 +0.01(+0.22%)
Dec 22, 2003 3.397 3.449 3.373 3.438 1,315,135 +0.02(+0.59%)
Dec 19, 2003 3.443 3.450 3.398 3.418 1,158,750 -0.03(-0.74%)
Dec 18, 2003 3.439 3.450 3.419 3.443 1,305,243 +0.00(+0.06%)
Dec 17, 2003 3.456 3.456 3.419 3.441 489,878 -0.02(-0.49%)
Dec 16, 2003 3.418 3.464 3.418 3.458 893,086 +0.05(+1.43%)
Dec 15, 2003 3.531 3.531 3.405 3.409 1,046,173 -0.10(-2.96%)
Dec 12, 2003 3.481 3.514 3.458 3.514 1,283,104 +0.02(+0.52%)
Dec 11, 2003 3.390 3.503 3.390 3.495 1,414,995 +0.11(+3.10%)
Dec 10, 2003 3.344 3.423 3.339 3.390 950,552 +0.06(+1.66%)
Dec 09, 2003 3.384 3.384 3.332 3.335 701,845 -0.05(-1.44%)
Dec 08, 2003 3.381 3.402 3.370 3.384 748,948 +0.02(+0.57%)
Dec 05, 2003 3.408 3.414 3.371 3.365 381,539 -0.04(-1.31%)
Dec 04, 2003 3.368 3.413 3.365 3.409 480,457 +0.02(+0.66%)
Dec 03, 2003 3.434 3.441 3.388 3.387 519,082 -0.04(-1.30%)
Dec 02, 2003 3.460 3.497 3.423 3.432 1,132,843 -0.01(-0.43%)
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.