BROWN & BROWN Inc

(NYSE: BRO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
32.84 Down -0.30 -0.91%
Find prices for:
BROWN & BROWN Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 33.36 32.83 33.15 32.84 1,033,751
09/12/2014 33.02 32.63 32.73 32.89 884,609
09/05/2014 33.02 32.77 32.9 32.87 286,683
08/29/2014 32.66 32.27 32.6 32.62 330,696
08/22/2014 32.3 32.12 32.21 32.23 459,026
08/15/2014 31.54 31.17 31.48 31.45 671,876
08/08/2014 30.75 30.32 30.38 30.61 420,041
08/01/2014 30.81 30.28 30.73 30.54 1,124,204
07/25/2014 31.78 31.5 31.65 31.62 1,563,262
07/18/2014 30.42 30.18 30.34 30.37 938,826
07/11/2014 30.61 30.02 30.17 30.28 459,639
07/03/2014 30.93 30.7 30.7 30.77 160,360
06/27/2014 30.6 30.31 30.37 30.48 988,248
06/20/2014 30.87 30.52 30.62 30.54 800,521
06/13/2014 30.86 30.47 30.72 30.57 1,117,823
06/06/2014 30.84 30.42 30.51 30.77 901,774
05/30/2014 30.39 30.12 30.27 30.19 637,051
05/23/2014 30.16 29.74 29.74 30.07 1,099,663
05/16/2014 29.85 29.53 29.71 29.58 1,248,514
05/09/2014 29.74 29.36 29.51 29.62 559,118
05/02/2014 29.81 29.47 29.72 29.66 761,084
04/25/2014 29.63 29.26 29.33 29.59 834,699
04/17/2014 30.22 29.64 29.75 30.11 1,208,921
04/11/2014 29.23 28.82 29.23 29.01 1,021,825
04/04/2014 31.2 30.46 31.07 30.53 434,008
03/28/2014 30.72 30.33 30.35 30.45 365,557
03/21/2014 31.53 30.93 31.46 30.99 1,340,983
03/14/2014 31.15 30.78 30.78 31.08 655,754
03/07/2014 31.03 30.78 31.01 30.89 542,402
02/28/2014 30.2 29.82 29.84 30.1 766,887
02/21/2014 30.15 29.89 30.15 29.96 591,098
02/14/2014 29.62 29.4 29.4 29.6 605,243
02/07/2014 29.18 28.52 28.62 29.18 2,408,702
01/31/2014 31.81 31.23 31.43 31.49 980,409
01/24/2014 32.15 31.39 32.15 31.4 894,380
01/17/2014 32.68 32.15 32.25 32.41 5,606,060
01/10/2014 32.04 31.35 31.72 31.69 1,445,960
01/03/2014 31.39 31.04 31.12 31.1 790,244
12/27/2013 30.98 30.78 30.82 30.9 255,717
12/20/2013 30.63 30.32 30.34 30.43 1,713,484
12/13/2013 30.23 29.81 30.04 29.88 959,271
12/06/2013 31.23 30.71 31.12 30.98 1,218,297
11/29/2013 31.79 31.57 31.71 31.62 286,297
11/22/2013 31.67 31.23 31.32 31.65 578,414
11/15/2013 32.18 31.91 32.16 32.04 369,669
11/08/2013 31.43 31 31.09 31.37 477,802
11/01/2013 32.3 31.85 32.06 31.87 683,528
10/25/2013 33.11 32.63 33.11 32.68 720,904
10/18/2013 33.3 32.99 33.14 33.24 957,928
10/11/2013 33.01 32.73 32.75 32.99 709,307
10/04/2013 33 32.72 32.85 32.89 757,252
09/27/2013 32.36 32.01 32.12 32.19 463,376
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:13 AM ET