Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brown & Brown (NY: BRO )

112.43 +2.08 (+1.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Oct 31, 2002 3.342 3.409 3.310 3.376 672,171 +0.03(+1.00%)
Oct 30, 2002 3.293 3.412 3.278 3.343 764,015 +0.03(+1.04%)
Oct 29, 2002 3.487 3.489 3.260 3.308 1,431,685 -0.19(-5.43%)
Oct 28, 2002 3.582 3.598 3.443 3.498 520,899 -0.07(-2.05%)
Oct 25, 2002 3.453 3.579 3.453 3.572 568,171 +0.12(+3.44%)
Oct 24, 2002 3.620 3.620 3.423 3.453 915,288 -0.17(-4.63%)
Oct 23, 2002 3.559 3.637 3.533 3.620 1,136,343 +0.03(+0.93%)
Oct 22, 2002 3.517 3.650 3.498 3.587 967,963 +0.04(+1.19%)
Oct 21, 2002 3.605 3.629 3.511 3.545 1,258,352 -0.06(-1.63%)
Oct 18, 2002 3.598 3.665 3.561 3.604 829,296 +0.02(+0.68%)
Oct 17, 2002 3.554 3.593 3.543 3.579 1,908,913 +0.08(+2.35%)
Oct 16, 2002 3.582 3.603 3.496 3.497 1,796,359 -0.17(-4.58%)
Oct 15, 2002 3.632 3.764 3.610 3.665 1,824,723 +0.09(+2.48%)
Oct 14, 2002 3.521 3.587 3.487 3.576 1,213,780 +0.00(+0.00%)
Oct 11, 2002 3.471 3.654 3.465 3.576 2,324,462 +0.16(+4.65%)
Oct 10, 2002 3.254 3.449 3.215 3.417 2,051,631 +0.22(+7.03%)
Oct 09, 2002 3.360 3.360 3.178 3.193 1,220,083 -0.17(-4.96%)
Oct 08, 2002 3.220 3.387 3.194 3.360 1,055,755 +0.14(+4.35%)
Oct 07, 2002 3.310 3.382 3.210 3.220 1,325,884 -0.13(-3.91%)
Oct 04, 2002 3.421 3.433 3.310 3.351 994,525 -0.06(-1.89%)
Oct 03, 2002 3.443 3.495 3.371 3.415 12,200,839 -0.01(-0.16%)
Oct 02, 2002 3.459 3.497 3.371 3.421 19,719,438 -0.05(-1.44%)
Oct 01, 2002 3.333 3.487 3.287 3.471 1,664,446 +0.14(+4.17%)
Sep 30, 2002 3.237 3.332 3.110 3.332 1,683,355 +0.07(+2.04%)
Sep 27, 2002 3.254 3.276 3.203 3.265 1,643,736 +0.01(+0.31%)
Sep 26, 2002 3.121 3.276 3.120 3.255 1,178,213 +0.16(+5.24%)
Sep 25, 2002 2.976 3.099 2.971 3.093 1,056,205 +0.11(+3.65%)
Sep 24, 2002 2.932 3.019 2.919 2.984 729,799 +0.04(+1.32%)
Sep 23, 2002 2.943 2.954 2.910 2.945 1,014,335 -0.00(-0.15%)
Sep 20, 2002 3.015 3.016 2.894 2.950 765,816 -0.08(-2.53%)
Sep 19, 2002 3.010 3.042 2.969 3.026 724,396 +0.01(+0.44%)
Sep 18, 2002 3.021 3.037 2.960 3.013 673,072 -0.05(-1.70%)
Sep 17, 2002 3.165 3.186 3.047 3.065 637,054 -0.11(-3.33%)
Sep 16, 2002 3.171 3.182 3.135 3.171 512,795 -0.01(-0.35%)
Sep 13, 2002 3.176 3.218 3.174 3.182 1,008,032 -0.02(-0.69%)
Sep 12, 2002 3.232 3.240 3.182 3.204 824,344 -0.04(-1.10%)
Sep 11, 2002 3.204 3.248 3.198 3.240 745,106 +0.06(+1.89%)
Sep 10, 2002 3.220 3.220 3.140 3.180 961,660 -0.02(-0.76%)
Sep 09, 2002 3.176 3.215 3.156 3.204 609,591 +0.01(+0.17%)
Sep 06, 2002 3.147 3.220 3.141 3.198 925,192 +0.07(+2.16%)
Sep 05, 2002 3.139 3.146 3.047 3.131 929,694 -0.03(-0.95%)
Sep 04, 2002 3.026 3.165 3.020 3.161 659,115 +0.09(+2.93%)
Sep 03, 2002 3.237 3.237 3.045 3.071 1,019,287 -0.18(-5.47%)
Aug 30, 2002 3.237 3.268 3.224 3.248 439,410 +0.01(+0.34%)
Aug 29, 2002 3.165 3.252 3.131 3.237 379,081 +0.06(+1.92%)
Aug 28, 2002 3.235 3.235 3.074 3.176 982,820 -0.09(-2.65%)
Aug 27, 2002 3.338 3.365 3.250 3.263 548,812 -0.07(-2.23%)
Aug 26, 2002 3.321 3.348 3.276 3.337 651,011 +0.01(+0.40%)
Aug 23, 2002 3.310 3.354 3.274 3.324 792,379 -0.01(-0.23%)
Aug 22, 2002 3.274 3.360 3.260 3.332 815,340 +0.05(+1.49%)
Aug 21, 2002 3.352 3.354 3.266 3.283 1,065,209 -0.05(-1.63%)
Aug 20, 2002 3.412 3.412 3.310 3.337 8,734,180 -0.07(-2.12%)
Aug 16, 2002 3.330 3.429 3.298 3.409 1,279,962 +0.06(+1.79%)
Aug 15, 2002 3.301 3.398 3.301 3.350 1,606,819 +0.05(+1.45%)
Aug 14, 2002 3.198 3.304 3.176 3.302 1,035,495 +0.08(+2.48%)
Aug 13, 2002 3.250 3.304 3.197 3.222 714,041 -0.03(-0.82%)
Aug 12, 2002 3.243 3.252 3.187 3.248 1,116,984 +0.20(+6.40%)
Aug 07, 2002 3.021 3.053 2.932 3.053 1,247,547 +0.06(+1.85%)
Aug 06, 2002 2.954 3.050 2.876 2.997 1,932,775 +0.10(+3.29%)
Aug 05, 2002 3.023 3.023 2.842 2.902 1,170,560 -0.14(-4.53%)
Aug 02, 2002 3.152 3.152 2.964 3.040 870,266 -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.