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

Brown & Brown (NY: BRO )

81.46 -0.82 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.157 4.161 4.105 4.121 1,378,443 -0.04(-0.87%)
Mar 30, 2004 4.177 4.177 4.142 4.157 456,188 -0.02(-0.51%)
Mar 29, 2004 4.171 4.192 4.132 4.178 623,144 +0.02(+0.49%)
Mar 26, 2004 4.088 4.158 4.072 4.158 799,976 +0.07(+1.72%)
Mar 25, 2004 4.144 4.144 4.058 4.088 1,364,804 -0.06(-1.56%)
Mar 24, 2004 4.093 4.158 4.078 4.153 1,093,912 +0.06(+1.53%)
Mar 23, 2004 4.093 4.124 4.088 4.090 692,278 -0.00(-0.08%)
Mar 22, 2004 4.051 4.121 4.042 4.093 1,541,166 +0.04(+1.05%)
Mar 19, 2004 4.088 4.090 4.043 4.051 583,169 -0.02(-0.60%)
Mar 18, 2004 4.072 4.109 4.054 4.075 616,560 -0.01(-0.21%)
Mar 17, 2004 4.025 4.102 4.025 4.084 498,045 +0.06(+1.48%)
Mar 16, 2004 3.946 4.036 3.946 4.024 944,828 +0.10(+2.66%)
Mar 15, 2004 4.003 4.003 3.829 3.920 1,182,799 -0.09(-2.20%)
Mar 12, 2004 3.960 4.051 3.944 4.008 864,407 +0.04(+0.94%)
Mar 11, 2004 3.984 4.010 3.965 3.971 657,006 -0.04(-0.98%)
Mar 10, 2004 4.045 4.048 4.001 4.010 561,535 -0.03(-0.71%)
Mar 09, 2004 4.058 4.067 4.007 4.039 642,897 -0.01(-0.21%)
Mar 08, 2004 4.001 4.084 4.001 4.047 1,011,610 +0.05(+1.17%)
Mar 05, 2004 3.950 4.008 3.940 4.001 805,620 +0.05(+1.29%)
Mar 04, 2004 3.976 3.977 3.923 3.950 949,531 -0.03(-0.67%)
Mar 03, 2004 3.978 3.987 3.904 3.976 737,897 -0.02(-0.45%)
Mar 02, 2004 3.987 4.017 3.969 3.994 884,159 +0.02(+0.40%)
Mar 01, 2004 3.923 4.004 3.923 3.978 1,072,279 +0.06(+1.41%)
Feb 27, 2004 3.875 3.923 3.854 3.923 637,723 +0.05(+1.32%)
Feb 26, 2004 3.862 3.885 3.828 3.872 405,867 +0.01(+0.25%)
Feb 25, 2004 3.907 3.907 3.843 3.862 587,872 -0.05(-1.38%)
Feb 24, 2004 3.884 3.919 3.870 3.917 718,144 +0.03(+0.85%)
Feb 23, 2004 3.947 3.947 3.865 3.884 1,204,432 -0.06(-1.62%)
Feb 20, 2004 3.923 3.990 3.892 3.947 1,462,626 +0.01(+0.22%)
Feb 19, 2004 3.896 3.939 3.865 3.939 2,302,108 +0.04(+1.12%)
Feb 18, 2004 3.825 3.918 3.815 3.895 1,582,082 +0.08(+2.03%)
Feb 17, 2004 3.764 3.824 3.764 3.818 1,292,378 +0.07(+1.87%)
Feb 13, 2004 3.773 3.773 3.730 3.748 363,069 -0.02(-0.65%)
Feb 12, 2004 3.747 3.785 3.747 3.772 731,783 -0.00(-0.03%)
Feb 11, 2004 3.754 3.785 3.726 3.773 554,010 +0.02(+0.54%)
Feb 10, 2004 3.742 3.780 3.734 3.753 961,288 -0.02(-0.42%)
Feb 09, 2004 3.748 3.801 3.739 3.769 766,585 +0.03(+0.85%)
Feb 06, 2004 3.700 3.737 3.665 3.737 936,833 +0.05(+1.33%)
Feb 05, 2004 3.694 3.696 3.670 3.688 713,912 -0.02(-0.54%)
Feb 04, 2004 3.710 3.731 3.688 3.708 734,134 -0.00(-0.06%)
Feb 03, 2004 3.710 3.735 3.690 3.710 691,337 -0.01(-0.29%)
Feb 02, 2004 3.677 3.731 3.571 3.721 1,941,859 +0.04(+0.98%)
Jan 30, 2004 3.668 3.709 3.663 3.685 820,669 +0.01(+0.29%)
Jan 29, 2004 3.721 3.721 3.667 3.674 1,748,097 -0.06(-1.48%)
Jan 28, 2004 3.668 3.757 3.668 3.730 2,386,291 +0.08(+2.21%)
Jan 27, 2004 3.663 3.663 3.619 3.649 716,263 -0.00(-0.03%)
Jan 26, 2004 3.687 3.692 3.610 3.650 1,355,868 -0.01(-0.29%)
Jan 23, 2004 3.668 3.675 3.646 3.660 1,027,600 -0.01(-0.20%)
Jan 22, 2004 3.603 3.702 3.603 3.668 1,089,680 +0.04(+1.05%)
Jan 21, 2004 3.583 3.636 3.574 3.630 1,392,551 +0.05(+1.31%)
Jan 20, 2004 3.556 3.583 3.540 3.583 1,098,615 +0.00(+0.12%)
Jan 16, 2004 3.585 3.586 3.551 3.579 1,313,541 +0.00(+0.00%)
Jan 15, 2004 3.497 3.597 3.462 3.579 1,876,488 +0.10(+2.97%)
Jan 14, 2004 3.445 3.503 3.439 3.475 1,028,071 +0.04(+1.05%)
Jan 13, 2004 3.450 3.475 3.434 3.439 690,397 -0.01(-0.22%)
Jan 12, 2004 3.411 3.453 3.410 3.447 1,147,997 +0.04(+1.06%)
Jan 09, 2004 3.444 3.449 3.408 3.411 1,562,799 -0.06(-1.72%)
Jan 08, 2004 3.540 3.540 3.473 3.470 1,060,991 -0.07(-1.98%)
Jan 07, 2004 3.535 3.540 3.501 3.540 1,017,724 +0.01(+0.42%)
Jan 06, 2004 3.546 3.549 3.525 3.525 1,048,293 -0.03(-0.87%)
Jan 05, 2004 3.520 3.615 3.519 3.556 1,756,562 +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.