Historical Stock Prices

BRO 
$35.11
*  
0.17
0.49%
Get BRO Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 34.72 35.1843 34.64 35.11 1,172,582
04/28/2016 35.02 35.16 34.845 34.94 650,015
04/27/2016 35.27 35.49 35.02 35.24 533,759
04/26/2016 34.91 35.32 34.88 35.31 721,400
04/25/2016 34.65 35 34.518 35 790,165
04/22/2016 34.29 34.7 34.29 34.69 753,420
04/21/2016 34.56 34.8499 34.28 34.3 611,820
04/20/2016 34.5 34.73 34.3 34.64 986,868
04/19/2016 34.63 35 34.23 34.5 2,188,044
04/18/2016 35.5 36.03 35.41 36 1,137,654
04/15/2016 35.53 35.62 35.32 35.52 852,254
04/14/2016 35.6 35.72 35.4 35.52 774,026
04/13/2016 35.27 35.51 35.1 35.5 548,077
04/12/2016 34.82 35.09 34.66 35.06 496,663
04/11/2016 34.83 35.17 34.72 34.74 563,181
04/08/2016 34.94 35.01 34.585 34.64 303,985
04/07/2016 34.9 34.97 34.43 34.65 653,022
04/06/2016 34.98 35.19 34.89 35.06 623,775
04/05/2016 35.09 35.4 34.995 35.03 624,069
04/04/2016 35.63 35.77 35.38 35.43 557,266
04/01/2016 35.49 35.67 35.49 35.61 853,850
03/31/2016 35.63 35.91 35.54 35.8 505,638
03/30/2016 35.75 35.8213 35.57 35.63 372,492
03/29/2016 35.32 35.67 35.15 35.66 689,441
03/28/2016 35.32 35.47 35.21 35.35 404,603
03/24/2016 34.9 35.235 34.79 35.22 623,675
03/23/2016 35.45 35.45 35.05 35.05 492,939
03/22/2016 35.26 35.6 35.14 35.47 551,356
03/21/2016 35.36 35.6 35.3107 35.36 715,486
03/18/2016 35.21 35.44 34.965 35.2 1,770,439
03/17/2016 34.4 35.2 34.27 35.03 634,795
03/16/2016 34.24 34.48 34.24 34.35 644,460
03/15/2016 34.07 34.47 34.04 34.42 416,512
03/14/2016 34.3 34.53 33.76 34.28 768,401
03/11/2016 34 34.38 33.83 34.36 799,032
03/10/2016 33.9 33.98 33.41 33.82 572,944
03/09/2016 33.47 33.8 33.39 33.78 700,511
03/08/2016 33.6 33.62 33.22 33.39 422,735
03/07/2016 33.43 33.79 33.27 33.79 520,206
03/04/2016 33 33.65 32.87 33.63 926,436
03/03/2016 32.9 33.07 32.82 33.06 408,866
03/02/2016 32.82 32.98 32.66 32.98 393,885
03/01/2016 32.52 32.99 32.3701 32.88 454,067
02/29/2016 32.42 32.82 32.31 32.31 555,660
02/26/2016 32.2 32.59 32.1 32.45 659,296
02/25/2016 31.83 32.08 31.72 32.08 461,808
02/24/2016 31.51 31.88 31.38 31.77 459,648
02/23/2016 31.76 32.09 31.71 31.81 727,099
02/22/2016 31.78 31.96 31.63 31.86 558,738
02/19/2016 31.38 31.54 31.33 31.48 417,926
02/18/2016 31.47 31.715 31.4 31.58 637,298
02/17/2016 31.64 31.64 31.405 31.48 616,131
02/16/2016 31.68 31.68 31.37 31.39 713,461
02/12/2016 31.38 31.44 31.16 31.37 535,454
02/11/2016 30.64 31.31 30.64 31.05 940,092
02/10/2016 31.68 32.06 31.23 31.23 696,506
02/09/2016 31.44 31.99 31.44 31.56 728,214
02/08/2016 31.1 31.84 30.35 31.74 1,225,228
02/05/2016 31.41 31.7 31.37 31.5 1,023,798
02/04/2016 30.66 31.5 30.66 31.43 2,084,864
02/03/2016 30.41 30.79 30.05 30.76 1,663,738
02/02/2016 30.13 30.38 29.91 30.26 1,233,728
02/01/2016 30.05 30.54 29.82 30.47 999,007
01/29/2016 29.36 30.27 29.26 30.25 1,127,146
*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?