Brown & Brown, Inc. Historical Stock Prices

BRO 
$31.97
*  
0.17
0.53%
Get BRO Alerts
*Delayed - data as of Mar. 2, 2015 14:23 ET  -  Find a broker to begin trading BRO now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BRO Real Time
 
 
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

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
14:23  31.97  32.11  31.8406  31.97 425,354
02/27/2015 32.3 32.34 32.0503 32.14 462,586
02/26/2015 32.38 32.43 31.95 32.36 463,709
02/25/2015 32.59 32.59 32.26 32.42 495,023
02/24/2015 32.62 32.79 32.52 32.58 387,277
02/23/2015 33.02 33.06 32.5 32.65 524,996
02/20/2015 32.96 33.13 32.48 33.09 512,763
02/19/2015 32.94 33.15 32.91 33.1 293,875
02/18/2015 32.98 33.13 32.94 33.08 390,144
02/17/2015 33.02 33.18 32.51 33.08 653,038
02/13/2015 32.79 33.01 32.67 33.01 406,498
02/12/2015 32.6 32.82 32.51 32.81 453,003
02/11/2015 32.21 32.54 32.12 32.47 466,551
02/10/2015 32.09 32.285 31.94 32.22 415,732
02/09/2015 31.98 32.05 31.6982 31.96 797,999
02/06/2015 32.51 32.58 32.03 32.11 734,669
02/05/2015 32.11 32.5 32.05 32.42 410,862
02/04/2015 31.89 32.29 31.89 32.08 508,300
02/03/2015 31.57 32 31.52 31.96 721,880
02/02/2015 30.8 31.49 30.61 31.47 1,234,250
01/30/2015 30.67 31.01 30.47 30.85 1,832,680
01/29/2015 31.07 31.19 30.78 30.94 764,385
01/28/2015 31.78 31.91 30.935 31.07 1,160,705
01/27/2015 31.91 32.53 31.21 31.49 1,675,074
01/26/2015 31.79 31.96 31.7 31.83 817,187
01/23/2015 32.25 32.27 31.74 31.75 538,144
01/22/2015 31.84 32.22 31.57 32.18 652,270
01/21/2015 31.56 31.83 31.25 31.62 489,122
01/20/2015 31.87 32.25 31.41 31.63 761,973
01/16/2015 31.62 32.02 31.61 31.83 789,744
01/15/2015 31.83 32.03 31.57 31.7 522,496
01/14/2015 31.69 31.97 31.46 31.82 609,312
01/13/2015 32.32 32.695 31.8 32.03 690,767
01/12/2015 32.33 32.59 32 32.13 437,948
01/09/2015 32.88 32.93 32.45 32.47 435,741
01/08/2015 32.46 33.02 32.34 32.89 624,185
01/07/2015 32.16 32.29 31.82 32.27 443,528
01/06/2015 32.12 32.38 31.69 31.98 573,249
01/05/2015 32.35 32.35 31.94 32.14 671,786
01/02/2015 33.07 33.07 32.31 32.56 418,181
12/31/2014 33.25 33.34 32.89 32.91 481,361
12/30/2014 33.01 33.4 33.01 33.26 397,575
12/29/2014 32.55 33.21 32.54 33.16 555,899
12/26/2014 32.82 32.99 32.565 32.62 308,296
12/24/2014 32.74 33 32.66 32.76 192,558
12/23/2014 32.81 32.96 32.65 32.78 281,312
12/22/2014 32.43 32.71 32.39 32.61 268,347
12/19/2014 32.47 32.61 32.29 32.43 633,037
12/18/2014 32.7 32.72 32.33 32.49 692,125
12/17/2014 31.62 32.32 31.46 32.32 637,721
12/16/2014 31.6 31.86 31.355 31.49 553,383
12/15/2014 32.09 32.09 31.53 31.69 605,941
12/12/2014 32.05 32.25 31.91 31.92 475,427
12/11/2014 32.61 32.66 32.36 32.44 557,712
12/10/2014 32.74 32.78 32.34 32.44 651,075
12/09/2014 32.68 32.93 32.37 32.79 791,255
12/08/2014 32.8 33.17 32.68 32.93 636,262
12/05/2014 32.77 32.935 32.6 32.8 601,611
12/04/2014 32.65 32.89 32.58 32.7 541,743
12/03/2014 32.18 32.72 32.05 32.67 451,119
12/02/2014 31.81 32.26 31.81 32.21 400,487
12/01/2014 32.16 32.252 31.83 31.84 505,854
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?