Brown & Brown, Inc. (BRO)
NYSE: BRO · Real-Time Price · USD
80.51
-1.87 (-2.27%)
Oct 29, 2025, 2:02 PM EDT - Market open

Brown & Brown Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202582.4082.4079.8580.11--2.76%2,610,562
Oct 28, 202586.7586.7581.3982.3882.38-6.13%7,394,042
Oct 27, 202588.4889.0587.2587.7687.76-0.27%3,667,635
Oct 24, 202588.9389.2687.9788.0088.00-0.87%2,063,904
Oct 23, 202590.1190.4688.3288.7788.77-0.48%2,572,824
Oct 22, 202587.5489.3587.3089.2089.201.04%2,820,255
Oct 21, 202587.8789.2587.2888.2888.280.87%3,970,783
Oct 20, 202587.9187.9486.7987.5287.52-0.44%2,264,502
Oct 17, 202587.4688.3587.2687.9187.910.56%3,279,437
Oct 16, 202592.4592.9187.3987.4287.42-6.97%4,699,195
Oct 15, 202593.8995.2593.1793.9793.97-0.84%1,831,175
Oct 14, 202594.5694.9693.8094.7794.770.31%1,902,490
Oct 13, 202594.9795.6994.4694.4894.48-1.52%3,021,430
Oct 10, 202596.0096.1395.0295.9495.940.46%3,241,192
Oct 9, 202595.8196.0394.8995.5095.50-0.48%2,977,704
Oct 8, 202595.6496.5595.0295.9695.960.43%2,734,673
Oct 7, 202594.6195.6094.6195.5595.551.18%2,526,801
Oct 6, 202594.4294.8393.9094.4494.44-0.54%2,155,783
Oct 3, 202593.2295.2692.8994.9594.951.61%1,571,484
Oct 2, 202592.6093.8791.6193.4593.450.74%2,107,829
Oct 1, 202594.1294.1692.5392.7692.76-1.10%2,592,512
Sep 30, 202592.7494.2992.2293.7993.790.83%2,744,864
Sep 29, 202593.7893.7892.7393.0293.02-0.81%2,358,362
Sep 26, 202593.1594.1292.7993.7893.781.22%2,042,735
Sep 25, 202593.5594.0091.8092.6592.65-0.61%2,001,498
Sep 24, 202591.5593.5191.4793.2293.221.12%2,557,800
Sep 23, 202592.3993.0491.5592.1992.19-0.44%2,210,418
Sep 22, 202591.6192.6491.3192.6092.600.95%3,422,325
Sep 19, 202592.3292.4691.3091.7391.73-0.15%6,468,431
Sep 18, 202591.6992.9091.6991.8791.87-0.37%3,189,453
Sep 17, 202591.5793.3091.5792.2192.211.42%3,282,777
Sep 16, 202590.6391.4789.9990.9290.920.04%2,230,966
Sep 15, 202593.4393.9390.7990.8890.88-2.84%1,910,308
Sep 12, 202593.8394.4693.4693.5493.54-0.74%1,463,642
Sep 11, 202592.4994.3192.4994.2494.241.88%3,147,161
Sep 10, 202592.8493.4992.0492.5092.50-1.04%2,710,556
Sep 9, 202595.1495.2793.4493.4793.47-1.97%1,767,971
Sep 8, 202594.6795.4694.0395.3595.350.59%2,518,158
Sep 5, 202595.4696.1394.1594.7994.79-0.73%1,378,853
Sep 4, 202595.4395.6094.3795.4995.490.21%2,188,942
Sep 3, 202595.2795.4494.5995.2995.29-0.15%1,768,464
Sep 2, 202596.7997.1594.4795.4395.43-1.57%2,456,004
Aug 29, 202596.4097.4996.2996.9596.950.76%1,755,323
Aug 28, 202596.0396.2795.1596.2296.220.12%1,548,808
Aug 27, 202596.0096.9995.9396.1096.100.05%2,120,010
Aug 26, 202596.5596.8595.3196.0596.05-0.69%3,824,577
Aug 25, 202596.1897.7395.7096.7296.720.06%2,732,044
Aug 22, 202597.0397.3996.5396.6696.660.27%1,593,835
Aug 21, 202596.5296.9895.7896.4096.40-0.40%2,248,184
Aug 20, 202596.8698.3096.6096.7996.79-0.09%2,573,720