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

Brown & Brown (NY: BRO )

84.21 +0.71 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
Dec 01, 2003 3.360 3.418 3.360 3.447 2,267,100 +0.11(+3.24%)
Nov 28, 2003 3.325 3.338 3.314 3.338 311,355 +0.01(+0.42%)
Nov 26, 2003 3.310 3.336 3.298 3.325 717,860 +0.03(+0.90%)
Nov 25, 2003 3.280 3.295 3.251 3.295 892,144 +0.02(+0.62%)
Nov 24, 2003 3.211 3.275 3.203 3.275 974,104 +0.08(+2.36%)
Nov 21, 2003 3.216 3.225 3.195 3.199 497,886 -0.01(-0.30%)
Nov 20, 2003 3.205 3.240 3.205 3.209 865,294 +0.00(+0.07%)
Nov 19, 2003 3.195 3.212 3.189 3.207 930,297 +0.03(+0.87%)
Nov 18, 2003 3.222 3.229 3.184 3.179 1,561,487 -0.05(-1.48%)
Nov 17, 2003 3.194 3.225 3.190 3.227 881,781 +0.04(+1.30%)
Nov 14, 2003 3.190 3.211 3.190 3.186 1,116,357 -0.01(-0.33%)
Nov 13, 2003 3.198 3.211 3.183 3.196 846,453 +0.00(+0.03%)
Nov 12, 2003 3.198 3.217 3.190 3.195 3,410,307 -0.00(-0.13%)
Nov 11, 2003 3.200 3.206 3.188 3.199 593,977 -0.00(-0.03%)
Nov 10, 2003 3.216 3.216 3.195 3.200 569,012 -0.03(-0.82%)
Nov 07, 2003 3.261 3.265 3.217 3.227 711,736 -0.04(-1.17%)
Nov 06, 2003 3.262 3.269 3.219 3.265 463,971 +0.01(+0.16%)
Nov 05, 2003 3.259 3.281 3.227 3.260 531,800 +0.00(+0.03%)
Nov 04, 2003 3.246 3.275 3.236 3.259 1,088,109 +0.00(+0.03%)
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.