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

Brown & Brown (NY: BRO )

81.54 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2002 3.199 3.264 3.168 3.232 702,154 +0.03(+1.00%)
Oct 30, 2002 3.152 3.266 3.138 3.200 798,095 +0.03(+1.04%)
Oct 29, 2002 3.338 3.340 3.120 3.167 1,495,547 -0.18(-5.43%)
Oct 28, 2002 3.429 3.445 3.296 3.349 544,134 -0.07(-2.05%)
Oct 25, 2002 3.305 3.427 3.305 3.419 593,515 +0.11(+3.44%)
Oct 24, 2002 3.466 3.466 3.277 3.305 956,115 -0.16(-4.63%)
Oct 23, 2002 3.407 3.482 3.382 3.466 1,187,031 +0.03(+0.93%)
Oct 22, 2002 3.367 3.495 3.349 3.434 1,011,140 +0.04(+1.19%)
Oct 21, 2002 3.451 3.474 3.361 3.394 1,314,482 -0.06(-1.63%)
Oct 18, 2002 3.445 3.508 3.408 3.450 866,288 +0.02(+0.68%)
Oct 17, 2002 3.402 3.439 3.391 3.427 1,994,062 +0.08(+2.35%)
Oct 16, 2002 3.429 3.449 3.347 3.348 1,876,488 -0.16(-4.58%)
Oct 15, 2002 3.477 3.603 3.456 3.508 1,906,117 +0.09(+2.48%)
Oct 14, 2002 3.370 3.434 3.338 3.423 1,267,923 +0.00(+0.00%)
Oct 11, 2002 3.322 3.498 3.317 3.423 2,428,147 +0.15(+4.65%)
Oct 10, 2002 3.115 3.302 3.078 3.271 2,143,147 +0.21(+7.03%)
Oct 09, 2002 3.216 3.216 3.043 3.057 1,274,507 -0.16(-4.96%)
Oct 08, 2002 3.082 3.243 3.058 3.216 1,102,848 +0.13(+4.35%)
Oct 07, 2002 3.168 3.237 3.073 3.082 1,385,027 -0.13(-3.91%)
Oct 04, 2002 3.275 3.286 3.168 3.208 1,038,887 -0.06(-1.89%)
Oct 03, 2002 3.296 3.346 3.227 3.269 12,745,072 -0.01(-0.16%)
Oct 02, 2002 3.312 3.348 3.227 3.275 20,599,046 -0.05(-1.44%)
Oct 01, 2002 3.191 3.338 3.147 3.322 1,738,691 +0.13(+4.17%)
Sep 30, 2002 3.099 3.189 2.977 3.189 1,758,443 +0.06(+2.04%)
Sep 27, 2002 3.115 3.136 3.066 3.126 1,717,057 +0.01(+0.31%)
Sep 26, 2002 2.987 3.136 2.986 3.116 1,230,769 +0.16(+5.24%)
Sep 25, 2002 2.849 2.966 2.844 2.961 1,103,318 +0.10(+3.65%)
Sep 24, 2002 2.807 2.890 2.794 2.857 762,352 +0.04(+1.32%)
Sep 23, 2002 2.817 2.828 2.785 2.819 1,059,581 -0.00(-0.15%)
Sep 20, 2002 2.886 2.888 2.771 2.824 799,976 -0.07(-2.53%)
Sep 19, 2002 2.881 2.912 2.842 2.897 756,709 +0.01(+0.44%)
Sep 18, 2002 2.892 2.908 2.833 2.884 703,095 -0.05(-1.70%)
Sep 17, 2002 3.030 3.050 2.917 2.934 665,471 -0.10(-3.33%)
Sep 16, 2002 3.035 3.046 3.001 3.035 535,669 -0.01(-0.35%)
Sep 13, 2002 3.041 3.081 3.038 3.046 1,052,996 -0.02(-0.69%)
Sep 12, 2002 3.094 3.101 3.046 3.067 861,115 -0.03(-1.10%)
Sep 11, 2002 3.067 3.110 3.062 3.101 778,342 +0.06(+1.89%)
Sep 10, 2002 3.082 3.082 3.006 3.044 1,004,556 -0.02(-0.76%)
Sep 09, 2002 3.041 3.078 3.021 3.067 636,783 +0.01(+0.17%)
Sep 06, 2002 3.013 3.082 3.007 3.062 966,462 +0.06(+2.16%)
Sep 05, 2002 3.004 3.012 2.917 2.997 971,165 -0.03(-0.95%)
Sep 04, 2002 2.897 3.030 2.891 3.026 688,516 +0.09(+2.93%)
Sep 03, 2002 3.099 3.099 2.915 2.940 1,064,754 -0.17(-5.47%)
Aug 30, 2002 3.099 3.129 3.086 3.110 459,010 +0.01(+0.34%)
Aug 29, 2002 3.030 3.113 2.997 3.099 395,990 +0.06(+1.92%)
Aug 28, 2002 3.097 3.097 2.943 3.041 1,026,660 -0.08(-2.65%)
Aug 27, 2002 3.196 3.221 3.111 3.124 573,293 -0.07(-2.23%)
Aug 26, 2002 3.179 3.205 3.136 3.195 680,050 +0.01(+0.40%)
Aug 23, 2002 3.168 3.211 3.134 3.182 827,724 -0.01(-0.23%)
Aug 22, 2002 3.134 3.216 3.120 3.189 851,709 +0.05(+1.49%)
Aug 21, 2002 3.209 3.211 3.127 3.143 1,112,724 -0.05(-1.63%)
Aug 20, 2002 3.266 3.266 3.168 3.195 9,123,778 -0.07(-2.12%)
Aug 16, 2002 3.187 3.283 3.158 3.264 1,337,056 +0.06(+1.79%)
Aug 15, 2002 3.160 3.253 3.160 3.206 1,678,493 +0.05(+1.45%)
Aug 14, 2002 3.062 3.163 3.041 3.161 1,081,685 +0.08(+2.48%)
Aug 13, 2002 3.111 3.163 3.061 3.084 745,892 -0.03(-0.82%)
Aug 12, 2002 3.104 3.113 3.051 3.110 1,166,809 +0.19(+6.40%)
Aug 07, 2002 2.892 2.923 2.807 2.923 1,303,195 +0.05(+1.85%)
Aug 06, 2002 2.828 2.919 2.754 2.869 2,018,988 +0.09(+3.29%)
Aug 05, 2002 2.894 2.894 2.721 2.778 1,222,774 -0.13(-4.53%)
Aug 02, 2002 3.017 3.017 2.838 2.910 909,085 -0.13(-4.23%)
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.