BROWN & BROWN Inc

(NYSE: BRO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
30.11 Up +0.27 +0.90%
Find prices for:
BROWN & BROWN Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
09/20/2013 32.99 32.64 32.86 32.75 909,600
09/13/2013 32.66 32.14 32.51 32.21 289,544
09/06/2013 31.74 30.97 31.15 31.46 1,075,979
08/30/2013 31.48 31.06 31.48 31.14 521,738
08/23/2013 32.55 32.22 32.55 32.38 205,151
08/16/2013 32.55 32.24 32.31 32.33 303,732
08/09/2013 33.54 33.01 33.23 33.29 561,534
08/02/2013 33.86 33.55 33.62 33.72 336,588
07/26/2013 33.31 32.92 33.19 33 712,225
07/19/2013 34.16 33.54 33.61 34.12 940,470
07/12/2013 33.78 33.37 33.42 33.76 861,696
07/05/2013 32.8 32.32 32.39 32.79 404,048
06/28/2013 32.4 31.84 32.22 32.24 1,342,123
06/21/2013 31.85 31.38 31.72 31.52 1,047,858
06/14/2013 32.73 32.27 32.6 32.39 707,683
06/07/2013 32.3 31.77 31.95 32.28 328,136
05/31/2013 32.83 32.27 32.57 32.27 566,571
05/24/2013 32.76 32.39 32.76 32.54 439,588
05/17/2013 32.62 32.22 32.55 32.32 608,275
05/10/2013 31.97 31.8 31.85 31.86 507,759
05/03/2013 31.61 31.37 31.37 31.45 487,376
04/26/2013 30.7 30.39 30.7 30.45 348,556
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 8:24 PM ET