Brown & Brown, Inc. Historical Stock Prices

BRO 
$33.06
*  
0.18
0.54%
Get BRO Alerts
*Delayed - data as of Jul. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.17  33.37  32.85  33.06 659,767
07/28/2015 33.37 33.37 32.85 33.06 662,245
07/27/2015 33.2 33.5 33.11 33.24 561,239
07/24/2015 33.63 33.72 33.335 33.38 780,793
07/23/2015 33.2 33.77 33.2 33.65 851,864
07/22/2015 33.01 33.38 33.01 33.21 1,010,620
07/21/2015 33.78 34.05 32.63 33 2,602,366
07/20/2015 34.3 34.58 34.21 34.47 812,458
07/17/2015 34.44 34.5 34.14 34.29 458,510
07/16/2015 34.29 34.46 34.12 34.44 488,159
07/15/2015 34.14 34.14 33.73 34.08 366,236
07/14/2015 33.97 34.39 33.9042 34.16 623,440
07/13/2015 33.88 34.07 33.77 34 726,659
07/10/2015 33.47 33.7 33.47 33.65 464,827
07/09/2015 33.6 33.64 33.08 33.28 382,164
07/08/2015 33.19 33.26 32.8682 33.13 778,512
07/07/2015 33.29 33.41 32.93 33.37 453,214
07/06/2015 32.96 33.29 32.88 33.29 799,168
07/02/2015 33.22 33.38 33.075 33.13 461,534
07/01/2015 33.22 33.55 33.04 33.22 681,583
06/30/2015 33.09 33.24 32.8 32.86 594,891
06/29/2015 32.89 33.08 32.76 32.77 645,965
06/26/2015 33.21 33.28 33.1 33.13 768,353
06/25/2015 32.89 33.56 32.89 33.12 485,602
06/24/2015 33.56 33.803 33.4372 33.44 450,594
06/23/2015 33.6 33.81 33.34 33.65 379,227
06/22/2015 33.71 33.76 33.59 33.67 478,155
06/19/2015 33.6 33.67 33.45 33.54 909,165
06/18/2015 33.54 33.66 33.39 33.54 692,331
06/17/2015 33.4 33.67 33.25 33.46 626,691
06/16/2015 33.13 33.37 33 33.29 682,611
06/15/2015 33.09 33.37 32.8 33.22 688,037
06/12/2015 33.26 33.45 33.165 33.38 1,209,465
06/11/2015 33.1 33.44 33.08 33.43 538,922
06/10/2015 33.01 33.205 32.92 33.06 577,469
06/09/2015 32.84 32.96 32.67 32.95 663,563
06/08/2015 32.88 33.1 32.81 32.89 549,659
06/05/2015 32.95 33 32.73 32.93 520,648
06/04/2015 32.85 33.1 32.565 32.86 979,111
06/03/2015 32.72 33.13 32.59 32.88 725,490
06/02/2015 32.37 32.8 32.25 32.59 687,252
06/01/2015 32.41 32.58 32.23 32.44 884,934
05/29/2015 32.61 32.81 32.32 32.39 670,518
05/28/2015 32.35 32.68 32.25 32.64 1,183,021
05/27/2015 32.28 32.42 32.21 32.34 536,949
05/26/2015 32.18 32.375 32.02 32.25 713,181
05/22/2015 32.42 32.54 32.29 32.3 536,381
05/21/2015 32.43 32.565 32.29 32.41 393,435
05/20/2015 32.36 32.53 32.17 32.47 374,406
05/19/2015 32.42 32.48 32.22 32.36 406,321
05/18/2015 32.08 32.46 31.96 32.36 592,369
05/15/2015 32.11 32.13 31.89 32.05 455,011
05/14/2015 31.98 32.07 31.79 32.06 694,188
05/13/2015 31.98 32.04 31.7566 31.83 495,701
05/12/2015 32.01 32.08 31.74 31.87 642,818
05/11/2015 31.87 32.25 31.87 32.12 764,499
05/08/2015 32.02 32.06 31.82 31.91 429,120
05/07/2015 31.76 31.95 31.71 31.83 450,452
05/06/2015 31.74 31.85 31.5 31.74 492,505
05/05/2015 31.86 31.99 31.58 31.67 859,449
05/04/2015 31.96 32.1 31.8208 31.92 2,513,051
05/01/2015 32.1 32.23 31.78 31.85 965,278
04/30/2015 32.16 32.26 31.85 31.95 1,172,268
04/29/2015 32.09 32.37 32.06 32.28 516,581
04/28/2015 32.13 32.37 32 32.26 563,998
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?