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

Brown & Brown (NY: BRO )

82.85 +0.13 (+0.16%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Mar 31, 2004 4.150 4.155 4.098 4.114 1,380,609 -0.04(-0.87%)
Mar 30, 2004 4.171 4.171 4.136 4.150 456,905 -0.02(-0.51%)
Mar 29, 2004 4.164 4.185 4.126 4.172 624,123 +0.02(+0.49%)
Mar 26, 2004 4.081 4.151 4.066 4.151 801,233 +0.07(+1.72%)
Mar 25, 2004 4.138 4.138 4.052 4.081 1,366,949 -0.06(-1.56%)
Mar 24, 2004 4.087 4.151 4.072 4.146 1,095,631 +0.06(+1.53%)
Mar 23, 2004 4.087 4.118 4.081 4.084 693,366 -0.00(-0.08%)
Mar 22, 2004 4.044 4.114 4.036 4.087 1,543,588 +0.04(+1.05%)
Mar 19, 2004 4.081 4.084 4.037 4.044 584,085 -0.02(-0.60%)
Mar 18, 2004 4.066 4.103 4.047 4.069 617,529 -0.01(-0.21%)
Mar 17, 2004 4.019 4.095 4.019 4.077 498,828 +0.06(+1.48%)
Mar 16, 2004 3.940 4.029 3.940 4.018 946,313 +0.10(+2.66%)
Mar 15, 2004 3.997 3.997 3.823 3.914 1,184,657 -0.09(-2.20%)
Mar 12, 2004 3.954 4.044 3.938 4.002 865,765 +0.04(+0.94%)
Mar 11, 2004 3.977 4.004 3.958 3.965 658,038 -0.04(-0.98%)
Mar 10, 2004 4.039 4.042 3.994 4.004 562,418 -0.03(-0.71%)
Mar 09, 2004 4.052 4.060 4.001 4.033 643,907 -0.01(-0.21%)
Mar 08, 2004 3.994 4.077 3.994 4.041 1,013,200 +0.05(+1.17%)
Mar 05, 2004 3.943 4.002 3.934 3.994 806,886 +0.05(+1.29%)
Mar 04, 2004 3.970 3.971 3.917 3.943 951,023 -0.03(-0.67%)
Mar 03, 2004 3.972 3.981 3.898 3.970 739,056 -0.02(-0.45%)
Mar 02, 2004 3.981 4.010 3.963 3.988 885,549 +0.02(+0.40%)
Mar 01, 2004 3.917 3.998 3.917 3.972 1,073,964 +0.06(+1.41%)
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%)
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.