Historical Stock Prices

BRO 
$31.62
*  
0.10
0.32%
Get BRO Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading BRO now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 31.65 31.78 31.495 31.62 1,563,262
07/24/2014 31.62 31.8 31.46 31.72 1,258,634
07/23/2014 30.29 31.75 30.29 31.55 1,222,072
07/22/2014 31.25 31.87 30.97 31.57 2,139,678
07/21/2014 30.32 30.46 30.21 30.22 1,104,695
07/18/2014 30.34 30.42 30.18 30.37 938,826
07/17/2014 30.44 30.7 30.32 30.35 475,527
07/16/2014 30.5 30.7 30.33 30.53 807,982
07/15/2014 30.4 30.64 30.28 30.42 384,277
07/14/2014 30.42 30.57 30.26 30.41 438,755
07/11/2014 30.17 30.61 30.02 30.28 459,639
07/10/2014 30.19 30.33 30.1 30.27 640,677
07/09/2014 30.59 30.76 30.47 30.53 477,782
07/08/2014 30.55 30.63 30.46 30.56 397,735
07/07/2014 30.77 30.8 30.49 30.61 555,659
07/03/2014 30.7 30.93 30.7 30.77 160,360
07/02/2014 30.98 31.12 30.65 30.65 290,505
07/01/2014 30.82 31.18 30.73 31 877,786
06/30/2014 30.47 30.74 30.38 30.71 954,417
06/27/2014 30.37 30.6 30.31 30.48 988,248
06/26/2014 30.57 30.63 30.33 30.45 459,596
06/25/2014 30.39 30.65 30.39 30.64 437,815
06/24/2014 30.54 30.66 30.44 30.46 455,006
06/23/2014 30.6 30.76 30.46 30.63 375,980
06/20/2014 30.62 30.87 30.52 30.54 800,521
06/19/2014 30.84 30.86 30.57 30.7 457,028
06/18/2014 30.77 30.88 30.69 30.82 434,785
06/17/2014 30.36 30.95 30.36 30.76 704,836
06/16/2014 30.51 30.61 30.39 30.51 620,423
06/13/2014 30.72 30.86 30.4725 30.57 1,117,823
06/12/2014 30.68 30.73 30.44 30.67 738,666
06/11/2014 30.54 30.89 30.54 30.68 562,449
06/10/2014 30.78 30.96 30.61 30.78 400,865
06/09/2014 30.8 30.98 30.66 30.86 458,217
06/06/2014 30.51 30.8399 30.42 30.77 901,774
06/05/2014 30.38 30.53 30.3 30.32 420,888
06/04/2014 30.1 30.44 30.1 30.35 450,693
06/03/2014 30.13 30.19 29.985 30.11 569,924
06/02/2014 30.22 30.27 29.95 30.19 502,520
05/30/2014 30.27 30.39 30.115 30.19 637,051
05/29/2014 30.21 30.35 30.05 30.29 909,520
05/28/2014 30.22 30.26 29.91 30.02 1,272,422
05/27/2014 30.16 30.43 30.0803 30.24 677,104
05/23/2014 29.74 30.16 29.74 30.07 1,099,663
05/22/2014 29.48 29.87 29.42 29.69 982,015
05/21/2014 29.49 29.72 29.395 29.49 572,862
05/20/2014 29.61 29.74 29.235 29.39 678,996
05/19/2014 29.52 29.96 29.5 29.7 1,226,605
05/16/2014 29.71 29.85 29.53 29.58 1,248,514
05/15/2014 29.77 29.81 29.34 29.77 763,571
05/14/2014 30.12 30.12 29.81 29.9 559,880
05/13/2014 30.1 30.2299 29.97 30.05 569,325
05/12/2014 29.73 30.2 29.612 30.1 580,012
05/09/2014 29.51 29.74 29.36 29.62 559,118
05/08/2014 29.29 29.81 29.29 29.53 1,308,311
05/07/2014 29.12 29.42 29 29.33 1,732,939
05/06/2014 29.47 29.5 29.2175 29.22 912,048
05/05/2014 29.52 29.78 29.22 29.68 670,512
05/02/2014 29.72 29.81 29.47 29.66 761,084
05/01/2014 29.81 29.99 29.595 29.79 585,352
04/30/2014 29.59 29.87 29.44 29.78 798,377
04/29/2014 29.58 29.91 29.58 29.73 908,711
04/28/2014 29.69 29.86 29.3 29.56 1,101,526
04/25/2014 29.33 29.63 29.26 29.59 834,699
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?