Brown & Brown, Inc. Historical Stock Prices

BRO 
$32.32
*  
0.83
2.64%
Get BRO Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  31.63  32.32  31.46  32.32 637,524
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
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
07/28/2014 31.59 31.7 31.37 31.6 700,852
07/25/2014 31.65 31.78 31.495 31.62 1,563,262
07/24/2014 31.62 31.8 31.46 31.72 1,258,634
07/23/2014 30.29 31.75 30.29 31.55 1,222,072
07/22/2014 31.25 31.87 30.97 31.57 2,139,678
07/21/2014 30.32 30.46 30.21 30.22 1,104,695
07/18/2014 30.34 30.42 30.18 30.37 938,826
07/17/2014 30.44 30.7 30.32 30.35 475,527
07/16/2014 30.5 30.7 30.33 30.53 807,982
07/15/2014 30.4 30.64 30.28 30.42 384,277
07/14/2014 30.42 30.57 30.26 30.41 438,755
07/11/2014 30.17 30.61 30.02 30.28 459,639
07/10/2014 30.19 30.33 30.1 30.27 640,677
07/09/2014 30.59 30.76 30.47 30.53 477,782
07/08/2014 30.55 30.63 30.46 30.56 397,735
07/07/2014 30.77 30.8 30.49 30.61 555,659
07/03/2014 30.7 30.93 30.7 30.77 160,360
07/02/2014 30.98 31.12 30.65 30.65 290,505
07/01/2014 30.82 31.18 30.73 31 877,786
06/30/2014 30.47 30.74 30.38 30.71 954,417
06/27/2014 30.37 30.6 30.31 30.48 988,248
06/26/2014 30.57 30.63 30.33 30.45 459,596
06/25/2014 30.39 30.65 30.39 30.64 437,815
06/24/2014 30.54 30.66 30.44 30.46 455,006
06/23/2014 30.6 30.76 30.46 30.63 375,980
06/20/2014 30.62 30.87 30.52 30.54 800,521
06/19/2014 30.84 30.86 30.57 30.7 457,028
06/18/2014 30.77 30.88 30.69 30.82 434,785
06/17/2014 30.36 30.95 30.36 30.76 704,836
06/16/2014 30.51 30.61 30.39 30.51 620,423
06/13/2014 30.72 30.86 30.4725 30.57 1,117,823
06/12/2014 30.68 30.73 30.44 30.67 738,666
06/11/2014 30.54 30.89 30.54 30.68 562,449
06/10/2014 30.78 30.96 30.61 30.78 400,865
06/09/2014 30.8 30.98 30.66 30.86 458,217
06/06/2014 30.51 30.8399 30.42 30.77 901,774
06/05/2014 30.38 30.53 30.3 30.32 420,888
06/04/2014 30.1 30.44 30.1 30.35 450,693
06/03/2014 30.13 30.19 29.985 30.11 569,924
06/02/2014 30.22 30.27 29.95 30.19 502,520
05/30/2014 30.27 30.39 30.115 30.19 637,051
05/29/2014 30.21 30.35 30.05 30.29 909,520
05/28/2014 30.22 30.26 29.91 30.02 1,272,422
05/27/2014 30.16 30.43 30.0803 30.24 677,104
05/23/2014 29.74 30.16 29.74 30.07 1,099,663
05/22/2014 29.48 29.87 29.42 29.69 982,015
05/21/2014 29.49 29.72 29.395 29.49 572,862
05/20/2014 29.61 29.74 29.235 29.39 678,996
05/19/2014 29.52 29.96 29.5 29.7 1,226,605
05/16/2014 29.71 29.85 29.53 29.58 1,248,514
05/15/2014 29.77 29.81 29.34 29.77 763,571
05/14/2014 30.12 30.12 29.81 29.9 559,880
05/13/2014 30.1 30.2299 29.97 30.05 569,325
05/12/2014 29.73 30.2 29.612 30.1 580,012
05/09/2014 29.51 29.74 29.36 29.62 559,118
05/08/2014 29.29 29.81 29.29 29.53 1,308,311
05/07/2014 29.12 29.42 29 29.33 1,732,939
05/06/2014 29.47 29.5 29.2175 29.22 912,048
05/05/2014 29.52 29.78 29.22 29.68 670,512
05/02/2014 29.72 29.81 29.47 29.66 761,084
05/01/2014 29.81 29.99 29.595 29.79 585,352
04/30/2014 29.59 29.87 29.44 29.78 798,377
04/29/2014 29.58 29.91 29.58 29.73 908,711
04/28/2014 29.69 29.86 29.3 29.56 1,101,526
04/25/2014 29.33 29.63 29.26 29.59 834,699
04/24/2014 29.52 29.76 29.27 29.5 1,474,382
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
01/22/2014 32.66 32.88 32.44 32.78 1,879,789
01/21/2014 32.71 32.87 32.21 32.56 2,078,949
01/17/2014 32.25 32.68 32.15 32.41 5,606,060
01/16/2014 31.91 32.27 31.725 32.2 2,746,327
01/15/2014 31.68 31.94 31.49 31.56 1,118,561
01/14/2014 31.36 31.71 31.36 31.56 1,356,199
01/13/2014 31.7 31.85 31.14 31.2 1,264,405
01/10/2014 31.72 32.04 31.35 31.69 1,445,960
01/09/2014 31.74 31.76 31.45 31.69 829,703
01/08/2014 31.51 31.74 31.28 31.54 1,300,416
01/07/2014 31.32 31.73 31.22 31.57 1,505,360
01/06/2014 31.27 31.3 30.76 30.88 769,028
01/03/2014 31.12 31.39 31.04 31.1 790,244
01/02/2014 31.19 31.46 30.99 31.14 724,949
12/31/2013 31.15 31.43 31.07 31.39 601,263
12/30/2013 30.85 31.12 30.82 31.07 407,843
12/27/2013 30.82 30.98 30.78 30.9 255,717
12/26/2013 31.17 31.23 30.76 30.77 412,809
12/24/2013 30.69 31.07 30.6804 30.96 526,131
12/23/2013 30.64 30.79 30.44 30.74 666,558
12/20/2013 30.34 30.63 30.32 30.43 1,713,484
12/19/2013 29.96 30.28 29.71 30.25 898,118
12/18/2013 29.74 29.93 29.48 29.89 1,128,928
12/17/2013 29.92 29.92 29.63 29.69 446,792
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?