Brown & Brown, Inc. Historical Stock Prices

BRO 
$31.67
*  
0.09
0.28%
Get BRO Alerts
*Delayed - data as of Oct. 30, 2014 11:17 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 for next time

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

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
11:17  31.65  31.70  31.45  31.67 127,261
10/29/2014 31.77 31.84 31.45 31.58 995,065
10/28/2014 31.66 31.92 31.53 31.89 894,225
10/27/2014 31.35 31.64 31.29 31.56 952,620
10/24/2014 31.32 31.53 31.18 31.48 681,997
10/23/2014 31.59 31.59 31.21 31.26 1,032,044
10/22/2014 31.65 31.72 31.16 31.22 1,029,864
10/21/2014 31.69 31.98 31.36 31.76 1,731,120
10/20/2014 31.91 32.35 31.89 32.3 880,345
10/17/2014 31.92 32.14 31.58 32.06 969,957
10/16/2014 31.1 31.64 31.005 31.55 874,200
10/15/2014 31.1 31.75 30.96 31.58 890,788
10/14/2014 31.44 31.75 31.44 31.58 552,560
10/13/2014 31.46 31.79 31.34 31.41 744,636
10/10/2014 31.92 32.09 31.47 31.47 498,557
10/09/2014 32.13 32.32 31.7993 31.87 867,041
10/08/2014 31.91 32.22 31.81 32.18 1,008,254
10/07/2014 32.03 32.22 31.84 31.94 1,272,892
10/06/2014 32.35 32.45 32.0851 32.22 557,040
10/03/2014 32.42 32.5 32.27 32.29 724,173
10/02/2014 31.93 32.33 31.8 32.14 845,394
10/01/2014 32.15 32.33 31.96 32 990,706
09/30/2014 32.45 32.6 32.07 32.15 2,043,456
09/29/2014 32.22 32.57 32.11 32.49 510,702
09/26/2014 32.23 32.64 32.15 32.53 572,667
09/25/2014 32.63 32.63 32.14 32.2 710,401
09/24/2014 32.35 32.68 32.29 32.63 827,971
09/23/2014 32.61 32.76 32.37 32.38 1,093,547
09/22/2014 32.84 32.84 32.49 32.63 584,171
09/19/2014 33.15 33.36 32.83 32.84 1,033,751
09/18/2014 33.04 33.2 32.86 33.14 458,570
09/17/2014 32.85 33.03 32.7787 32.91 551,839
09/16/2014 32.81 33.03 32.71 32.79 759,206
09/15/2014 32.84 33.09 32.77 32.86 480,474
09/12/2014 32.73 33.02 32.63 32.89 884,609
09/11/2014 32.52 32.79 32.5 32.71 402,962
09/10/2014 32.62 32.81 32.54 32.65 398,761
09/09/2014 33.03 33.03 32.61 32.64 586,895
09/08/2014 32.88 32.99 32.68 32.92 521,755
09/05/2014 32.9 33.02 32.77 32.87 286,683
09/04/2014 32.9 33.03 32.85 32.97 480,323
09/03/2014 33.1 33.21 32.9 32.94 516,561
09/02/2014 32.7 33.455 32.65 32.85 753,171
08/29/2014 32.6 32.66 32.27 32.62 330,696
08/28/2014 32.53 32.6134 32.39 32.51 353,054
08/27/2014 32.52 32.6 32.404 32.56 325,282
08/26/2014 32.44 32.59 32.43 32.53 439,939
08/25/2014 32.3 32.37 32.18 32.37 637,426
08/22/2014 32.21 32.3 32.12 32.23 459,026
08/21/2014 31.92 32.25 31.84 32.23 480,199
08/20/2014 31.86 31.97 31.77 31.89 520,299
08/19/2014 31.74 31.87 31.642 31.85 367,945
08/18/2014 31.66 31.83 31.59 31.73 518,893
08/15/2014 31.48 31.54 31.17 31.45 671,876
08/14/2014 31.21 31.43 31.2 31.32 413,758
08/13/2014 30.94 31.22 30.94 31.17 252,710
08/12/2014 30.63 30.98 30.63 30.88 578,427
08/11/2014 30.66 30.755 30.51 30.7 537,037
08/08/2014 30.38 30.75 30.32 30.61 420,041
08/07/2014 30.56 30.67 30.3 30.4 424,396
08/06/2014 30.14 30.59 30.11 30.49 415,216
08/05/2014 30.55 30.68 30.26 30.31 844,696
08/04/2014 30.58 30.67 30.37 30.59 788,230
08/01/2014 30.73 30.81 30.28 30.54 1,124,204
07/31/2014 30.99 31.09 30.57 30.78 1,097,802
07/30/2014 31.3 31.41 31.09 31.17 648,015
07/29/2014 31.55 31.638 31.1 31.13 900,765
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?