Historical Stock Prices

BRO 
$33.45
*  
0.09
0.27%
Get BRO Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-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.
07/31/2015 33.62 33.75 33.425 33.45 799,402
07/30/2015 33.43 33.61 33.315 33.54 367,436
07/29/2015 33.01 33.535 32.77 33.53 512,967
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
04/27/2015 32.52 32.54 32.01 32.09 1,154,454
04/24/2015 32.25 32.54 32.03 32.43 878,794
04/23/2015 32.1 32.415 32.1 32.27 669,267
04/22/2015 32.23 32.46 31.87 32.22 1,452,680
04/21/2015 32.66 33.05 31.93 32.46 1,907,159
04/20/2015 32.69 33.08 32.65 32.99 1,921,348
04/17/2015 32.87 32.93 32.46 32.57 1,000,713
04/16/2015 33.27 33.31 33.01 33.17 648,143
04/15/2015 33.41 33.45 33.23 33.25 483,365
04/14/2015 33.29 33.39 33.05 33.32 445,884
04/13/2015 33.17 33.45 33.17 33.28 553,733
04/10/2015 33.25 33.4899 33.15 33.21 351,425
04/09/2015 33.09 33.36 33.05 33.25 696,737
04/08/2015 33.11 33.35 33.06 33.13 474,474
04/07/2015 33.26 33.377 33.06 33.1 374,946
04/06/2015 32.88 33.32 32.84 33.23 715,153
04/02/2015 33.02 33.17 32.9 33.13 537,749
04/01/2015 33.11 33.19 32.79 33.01 426,529
03/31/2015 33.1 33.16 32.93 33.11 634,376
03/30/2015 32.91 33.34 32.84 33.25 569,617
03/27/2015 32.56 32.82 32.47 32.76 376,396
03/26/2015 32.54 32.67 32.295 32.55 462,664
03/25/2015 32.99 33.05 32.5 32.61 717,643
03/24/2015 33.05 33.27 32.921 33 497,891
03/23/2015 33.15 33.33 33 33.01 478,105
03/20/2015 32.91 33.17 32.65 33.13 1,380,816
03/19/2015 32.78 32.85 32.6 32.83 506,226
03/18/2015 32.95 33.05 32.67 32.78 860,748
03/17/2015 32.82 33.09 32.8 33.04 507,192
03/16/2015 32.41 33.1 32.41 32.96 453,741
03/13/2015 32.61 32.61 32.143 32.38 579,358
03/12/2015 32.3 32.66 32.21 32.61 624,409
03/11/2015 31.79 32.18 31.7 32.15 580,830
03/10/2015 31.64 31.95 31.5 31.78 834,577
03/09/2015 31.95 32.08 31.825 31.91 487,950
03/06/2015 31.93 32.254 31.725 31.84 1,225,286
03/05/2015 31.79 31.92 31.54 31.86 533,870
03/04/2015 31.89 31.89 31.57 31.75 403,629
03/03/2015 31.94 32.11 31.79 31.92 385,089
03/02/2015 31.98 32.11 31.8406 32.01 751,876
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
11/28/2014 32.39 32.58 32.18 32.2 182,761
11/26/2014 32.33 32.38 32.19 32.37 259,384
11/25/2014 32.27 32.42 32.26 32.29 346,959
11/24/2014 32.1 32.3 32.05 32.28 389,199
11/21/2014 32.03 32.21 31.91 32.01 402,028
11/20/2014 31.58 31.92 31.58 31.92 399,012
11/19/2014 31.79 31.87 31.54 31.77 294,743
11/18/2014 31.83 31.985 31.71 31.84 422,336
11/17/2014 31.89 32.015 31.78 31.87 317,108
11/14/2014 31.87 32.11 31.87 31.99 580,190
11/13/2014 32.01 32.25 31.83 31.9 616,882
11/12/2014 32.34 32.38 32.01 32.03 514,379
11/11/2014 32.52 32.74 32.31 32.49 393,345
11/10/2014 32.28 32.58 32.2201 32.5 821,200
11/07/2014 32.04 32.38 31.98 32.3 442,648
11/06/2014 31.95 32.02 31.83 32.02 630,785
11/05/2014 31.95 32 31.81 31.91 605,894
11/04/2014 31.9 31.98 31.705 31.84 662,798
11/03/2014 31.82 31.9706 31.72 31.89 823,714
10/31/2014 31.94 31.99 31.78 31.86 750,635
10/30/2014 31.51 31.7 31.45 31.59 701,401
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
*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?