Brown & Brown, Inc. Historical Stock Prices

BRO 
$29.38
*  
0.47
 negative 
1.63%
Get BRO Alerts
*Delayed - data as of Apr. 23, 2014 
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 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  28.53  29.38  28.27  29.38 2,790,531
04/23/2014 28.53 29.38 28.27 29.38 2,791,385
04/22/2014 29.31 29.59 28.69 28.91 2,424,039
04/21/2014 30 30.3 29.86 30.1 1,203,889
04/17/2014 29.75 30.22 29.64 30.11 1,208,921
04/16/2014 29.71 29.97 29.69 29.84 620,793
04/15/2014 29.14 29.56 28.99 29.52 784,964
04/14/2014 29.29 29.36 28.89 29.06 927,321
04/11/2014 29.23 29.23 28.815 29.01 1,021,825
04/10/2014 29.93 30 29.23 29.29 962,583
04/09/2014 29.65 30 29.42 29.98 536,399
04/08/2014 29.59 29.76 29.45 29.57 769,066
04/07/2014 30.41 30.48 29.6 29.62 778,447
04/04/2014 31.07 31.2 30.46 30.53 434,008
04/03/2014 31.24 31.29 30.855 30.96 470,535
04/02/2014 31.17 31.25 31 31.15 485,632
04/01/2014 30.66 31.05 30.552 31.05 621,560
03/31/2014 30.56 30.79 30.53 30.76 454,170
03/28/2014 30.35 30.72 30.33 30.45 365,557
03/27/2014 30.57 30.61 30.22 30.31 414,739
03/26/2014 30.91 30.99 30.51 30.51 512,269
03/25/2014 30.89 30.94 30.56 30.74 547,377
03/24/2014 31.2 31.29 30.77 30.77 530,435
03/21/2014 31.46 31.53 30.93 30.99 1,340,983
03/20/2014 30.87 31.22 30.725 31.2 795,974
03/19/2014 31.18 31.26 30.9 30.95 391,082
03/18/2014 31 31.28 30.89 31.23 783,227
03/17/2014 31.11 31.37 30.95 30.99 651,375
03/14/2014 30.78 31.15 30.78 31.08 655,754
03/13/2014 31.05 31.06 30.775 30.94 1,217,692
03/12/2014 30.75 31.13 30.71 31.05 860,805
03/11/2014 31.02 31.155 30.835 30.97 590,864
03/10/2014 30.85 31.03 30.79 30.94 468,711
03/07/2014 31.01 31.03 30.775 30.89 542,402
03/06/2014 30.61 30.84 30.41 30.83 366,432
03/05/2014 30.22 30.53 30.14 30.48 677,667
03/04/2014 30.13 30.39 30.13 30.28 800,136
03/03/2014 30 30.09 29.7621 29.93 472,535
02/28/2014 29.84 30.2 29.82 30.1 766,887
02/27/2014 29.48 29.935 29.41 29.81 1,545,040
02/26/2014 29.57 29.66 29.28 29.44 623,915
02/25/2014 29.64 29.7 29.46 29.61 638,498
02/24/2014 29.99 30.18 29.7 29.71 606,649
02/21/2014 30.15 30.15 29.89 29.96 591,098
02/20/2014 29.72 30.19 29.72 30.06 785,472
02/19/2014 29.54 29.99 29.54 29.78 881,282
02/18/2014 29.64 29.86 29.58 29.8 650,186
02/14/2014 29.4 29.62 29.4 29.6 605,243
02/13/2014 29.2 29.65 29.07 29.53 655,338
02/12/2014 29.46 29.6699 29.35 29.48 780,464
02/11/2014 29.25 29.73 29.25 29.6 827,125
02/10/2014 29.1 29.41 28.986 29.26 937,784
02/07/2014 28.62 29.18 28.52 29.18 2,408,702
02/06/2014 28.77 28.92 28.15 28.29 2,273,106
02/05/2014 28.32 28.82 27.77 28.81 3,339,839
02/04/2014 28 29.06 28 28.28 6,966,201
02/03/2014 31.54 31.54 30.4 30.68 2,054,227
01/31/2014 31.43 31.81 31.23 31.49 980,409
01/30/2014 31.96 31.96 31.7 31.87 906,515
01/29/2014 31.61 31.89 31.53 31.59 1,062,446
01/28/2014 31.82 32.16 31.77 31.95 1,078,055
01/27/2014 31.48 31.68 31.16 31.65 1,469,610
01/24/2014 32.15 32.15 31.39 31.4 894,380
01/23/2014 32.74 32.76 32.14 32.26 1,500,617
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 your brokers before you trade


Want to trade FX?