Brown & Brown, Inc. Historical Stock Prices

BRO 
$31.57
*  
1.35
4.47%
Get BRO Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading BRO now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BRO After Hours
 
 
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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  31.28  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
12/16/2013 29.99 30.15 29.825 29.87 780,600
12/13/2013 30.04 30.23 29.81 29.88 959,271
12/12/2013 27.76 30.31 27.76 30.17 2,004,813
12/11/2013 31.12 31.15 30.23 30.26 754,015
12/10/2013 31.1 31.28 31.05 31.1 346,386
12/09/2013 30.96 31.3 30.96 31.2 794,881
12/06/2013 31.12 31.23 30.71 30.98 1,218,297
12/05/2013 30.8 31.04 30.62 30.81 889,052
12/04/2013 31.02 31.08 30.33 30.76 1,052,359
12/03/2013 31.51 31.59 31.11 31.12 417,248
12/02/2013 31.7 32.12 31.41 31.64 595,359
11/29/2013 31.71 31.79 31.57 31.62 286,297
11/27/2013 31.58 31.64 31.32 31.55 653,499
11/26/2013 31.8 31.84 31.43 31.53 483,011
11/25/2013 31.78 32 31.66 31.78 663,461
11/22/2013 31.32 31.67 31.23 31.65 578,414
11/21/2013 31.32 31.405 31.16 31.36 631,038
11/20/2013 31.41 31.48 31.075 31.21 954,884
11/19/2013 31.7 31.785 31.28 31.3 497,744
11/18/2013 32.05 32.198 31.69 31.74 568,027
11/15/2013 32.16 32.18 31.905 32.04 369,669
11/14/2013 31.89 32.39 31.77 32.11 653,652
11/13/2013 31.46 31.82 31.42 31.81 527,859
11/12/2013 31.62 31.68 31.18 31.63 669,021
11/11/2013 31.39 31.82 31.35 31.63 612,465
11/08/2013 31.09 31.43 31 31.37 477,802
11/07/2013 31.23 31.26 30.935 31.03 1,001,759
11/06/2013 31.21 31.32 30.95 31.06 1,155,341
11/05/2013 31.47 31.47 31 31.01 896,888
11/04/2013 31.91 32.11 31.38 31.5 1,491,348
11/01/2013 32.06 32.3 31.85 31.87 683,528
10/31/2013 32.61 32.61 31.92 31.93 1,196,238
10/30/2013 32.68 32.95 32.43 32.58 550,067
10/29/2013 32.84 32.94 32.63 32.7 636,063
10/28/2013 32.64 32.81 32.435 32.69 582,499
10/25/2013 33.11 33.11 32.63 32.68 720,493
10/24/2013 33.21 33.35 32.935 32.98 767,608
10/23/2013 33.31 33.35 33.0175 33.11 635,280
10/22/2013 33.39 33.69 33.305 33.36 608,820
10/21/2013 33.27 33.4 33.11 33.22 508,321
10/18/2013 33.14 33.3 32.99 33.24 957,928
10/17/2013 32.55 32.98 32.53 32.89 1,060,603
10/16/2013 32.09 32.81 31.99 32.59 1,527,739
10/15/2013 33.45 33.46 32.245 32.33 2,016,623
10/14/2013 32.9 33.46 32.71 33.39 912,519
10/11/2013 32.75 33.01 32.73 32.99 709,307
10/10/2013 32.49 32.8 32.41 32.8 538,723
10/09/2013 32.43 32.43 31.97 32.12 712,441
10/08/2013 32.42 32.64 32.33 32.43 440,561
10/07/2013 32.72 32.73 32.45 32.46 361,178
10/04/2013 32.85 33 32.72 32.89 757,252
10/03/2013 32.82 33.28 32.64 32.9 1,068,398
10/02/2013 32.7 32.89 32.39 32.87 872,123
10/01/2013 32.03 32.91 32.025 32.78 1,446,163
09/30/2013 31.9 32.275 31.8206 32.1 552,610
09/27/2013 32.12 32.36 32.01 32.19 462,192
09/26/2013 32.3 32.36 32.02 32.17 577,947
09/25/2013 32.24 32.37 32.07 32.21 632,086
09/24/2013 32.24 32.29 31.98 32.17 719,927
09/23/2013 32.73 32.73 32.12 32.13 725,966
09/20/2013 32.86 32.99 32.64 32.75 905,202
09/19/2013 33.22 33.26 32.72 32.73 461,885
09/18/2013 32.75 33.19 32.7 33.08 516,892
09/17/2013 32.36 32.83 32.36 32.82 335,305
09/16/2013 32.6 32.7 32.35 32.41 243,101
09/13/2013 32.51 32.66 32.14 32.21 289,544
09/12/2013 32.08 32.57 32.07 32.47 525,671
09/11/2013 32.52 32.63 32.06 32.15 494,719
09/10/2013 32.3 32.53 32.17 32.53 468,515
09/09/2013 31.65 32.07 31.65 32.02 659,720
09/06/2013 31.15 31.74 30.97 31.46 1,075,979
09/05/2013 30.8 31.19 30.66 31.13 938,526
09/04/2013 30.75 31.35 30.67 30.84 1,026,224
09/03/2013 31.59 31.73 30.55 30.83 1,295,982
08/30/2013 31.48 31.48 31.06 31.14 521,738
08/29/2013 31.68 31.9 31.38 31.5 1,283,111
08/28/2013 31.42 31.77 31.261 31.71 404,356
08/27/2013 31.96 31.99 31.45 31.48 356,080
08/26/2013 32.36 32.52 32.27 32.28 254,231
08/23/2013 32.55 32.55 32.2195 32.38 205,151
08/22/2013 32.26 32.59 32.17 32.45 147,706
08/21/2013 32.34 32.53 32 32.2 379,856
08/20/2013 32.25 32.63 32.14 32.38 531,205
08/19/2013 32.26 32.56 32.26 32.31 402,898
08/16/2013 32.31 32.55 32.24 32.33 303,732
08/15/2013 32.65 32.85 32.31 32.37 364,300
08/14/2013 33 33.13 32.78 33.08 259,220
08/13/2013 32.9 33.12 32.72 33.04 342,476
08/12/2013 32.99 33.43 32.86 32.86 481,688
08/09/2013 33.23 33.54 33.01 33.29 561,534
08/08/2013 33.45 34.1 33.19 33.34 569,051
08/07/2013 33.22 33.39 33.01 33.29 723,734
08/06/2013 33.5 33.59 33.21 33.27 365,722
08/05/2013 33.54 33.66 33.36 33.51 476,040
08/02/2013 33.62 33.86 33.55 33.72 336,488
08/01/2013 33.35 34.05 33.35 33.71 1,097,887
07/31/2013 33.16 33.39 32.99 32.99 747,444
07/30/2013 32.95 33.23 32.83 33 555,460
07/29/2013 32.99 33.12 32.57 32.76 985,104
07/26/2013 33.19 33.31 32.92 33 712,225
07/25/2013 33.25 33.43 33.08 33.3 902,966
07/24/2013 33.65 33.66 33.24 33.3 1,000,500
07/23/2013 34.08 34.12 33.575 33.59 644,617
07/22/2013 34.07 34.23 33.93 34.04 817,944
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?