Brown & Brown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	104.57	105.48	104.10	105.45	105.45	1.23%	762,198
Nov 1, 2024	105.00	105.45	104.13	104.17	104.17	-0.45%	923,729
Oct 31, 2024	105.26	106.10	104.62	104.64	104.64	-1.12%	1,218,913
Oct 30, 2024	105.33	106.13	105.05	105.83	105.83	0.75%	1,611,857
Oct 29, 2024	103.69	106.91	103.36	105.04	105.04	1.64%	2,454,491
Oct 28, 2024	104.95	105.22	103.00	103.35	103.35	-0.61%	1,909,520
Oct 25, 2024	105.46	105.68	103.89	103.98	103.98	-1.23%	1,157,159
Oct 24, 2024	106.21	106.55	105.25	105.28	105.28	-0.70%	1,110,012
Oct 23, 2024	105.13	106.31	104.96	106.02	106.02	0.54%	1,197,980
Oct 22, 2024	105.37	105.84	104.12	105.45	105.45	-0.57%	1,769,538
Oct 21, 2024	106.35	106.49	105.39	106.05	106.05	-0.32%	1,551,806
Oct 18, 2024	107.38	107.38	105.45	106.39	106.39	-0.51%	4,537,563
Oct 17, 2024	107.30	107.67	106.50	106.93	106.93	0.56%	1,378,308
Oct 16, 2024	105.58	106.58	105.40	106.33	106.33	0.44%	1,184,180
Oct 15, 2024	106.62	107.67	105.69	105.86	105.86	-0.08%	1,271,004
Oct 14, 2024	105.23	106.25	104.92	105.94	105.94	1.14%	1,077,756
Oct 11, 2024	104.25	105.10	104.05	104.75	104.75	1.04%	739,020
Oct 10, 2024	106.48	106.67	102.84	103.67	103.67	-2.07%	1,175,171
Oct 9, 2024	105.22	106.37	104.82	105.86	105.86	0.58%	1,170,949
Oct 8, 2024	103.38	105.93	103.38	105.25	105.25	3.05%	1,538,308
Oct 7, 2024	105.24	105.60	101.55	102.13	102.13	-3.33%	1,857,288
Oct 4, 2024	104.89	105.76	104.47	105.65	105.65	0.97%	1,080,895
Oct 3, 2024	105.00	105.40	104.26	104.63	104.63	-0.39%	1,431,505
Oct 2, 2024	104.99	105.28	104.54	105.04	105.04	0.03%	1,563,379
Oct 1, 2024	104.00	105.67	103.53	105.01	105.01	1.36%	1,876,010
Sep 30, 2024	102.99	103.68	102.18	103.60	103.60	0.93%	1,872,525
Sep 27, 2024	102.68	103.18	102.40	102.65	102.65	-0.35%	1,460,894
Sep 26, 2024	103.12	103.73	102.52	103.01	103.01	-0.33%	1,704,386
Sep 25, 2024	104.00	104.58	102.90	103.35	103.35	-0.01%	1,523,810
Sep 24, 2024	101.86	103.38	101.02	103.36	103.36	1.13%	3,376,551
Sep 23, 2024	101.27	102.24	100.80	102.21	102.21	1.19%	2,341,631
Sep 20, 2024	101.30	101.45	99.69	101.01	101.01	-0.43%	3,805,157
Sep 19, 2024	102.67	102.67	101.17	101.45	101.45	-1.03%	3,374,370
Sep 18, 2024	103.33	103.86	102.19	102.51	102.51	-0.67%	2,614,112
Sep 17, 2024	104.06	104.13	102.87	103.20	103.20	-0.87%	1,007,755
Sep 16, 2024	103.82	104.68	103.57	104.11	104.11	0.95%	1,600,000
Sep 13, 2024	102.03	103.27	101.39	103.13	103.13	0.94%	1,578,078
Sep 12, 2024	100.60	102.36	100.00	102.17	102.17	1.46%	1,194,539
Sep 11, 2024	102.78	102.78	99.40	100.70	100.70	-2.36%	1,741,497
Sep 10, 2024	103.92	104.90	103.07	103.13	103.13	-0.57%	1,439,828
Sep 9, 2024	104.63	105.10	103.34	103.72	103.72	-0.21%	1,406,469
Sep 6, 2024	104.63	105.21	103.75	103.94	103.94	-0.66%	1,035,733
Sep 5, 2024	105.90	105.90	103.63	104.63	104.63	-1.12%	994,759
Sep 4, 2024	105.14	106.02	104.99	105.82	105.82	0.82%	738,930
Sep 3, 2024	105.13	105.71	104.45	104.96	104.96	-0.16%	1,174,693
Aug 30, 2024	104.86	105.45	104.30	105.13	105.13	0.46%	1,437,928
Aug 29, 2024	103.88	105.02	103.37	104.65	104.65	0.74%	924,836
Aug 28, 2024	103.28	104.15	102.68	103.88	103.88	0.85%	686,290
Aug 27, 2024	102.39	103.10	102.20	103.00	103.00	0.75%	591,308
Aug 26, 2024	102.11	102.64	101.73	102.23	102.23	0.23%	896,654
Aug 23, 2024	103.71	103.75	101.85	102.00	102.00	-1.61%	935,077
Aug 22, 2024	103.62	103.87	103.12	103.67	103.67	0.20%	643,142
Aug 21, 2024	103.82	103.83	102.61	103.46	103.46	0.55%	643,313
Aug 20, 2024	102.91	103.18	102.34	102.89	102.89	0.36%	1,159,099
Aug 19, 2024	101.87	102.59	101.42	102.52	102.52	0.64%	768,976
Aug 16, 2024	101.39	101.94	100.89	101.87	101.87	0.67%	1,458,427
Aug 15, 2024	101.66	101.80	100.47	101.19	101.19	-0.11%	1,211,783
Aug 14, 2024	100.12	101.37	100.01	101.30	101.30	1.36%	1,113,688
Aug 13, 2024	99.92	100.22	99.16	99.94	99.94	0.38%	826,118
Aug 12, 2024	100.43	101.26	99.37	99.56	99.56	-0.76%	919,045
Aug 9, 2024	100.31	100.76	99.78	100.32	100.32	0.01%	604,377
Aug 8, 2024	98.76	100.60	98.76	100.31	100.31	1.54%	991,610
Aug 7, 2024	99.37	101.23	98.66	98.79	98.79	-0.58%	1,504,291
Aug 6, 2024	98.67	100.76	98.45	99.37	99.24	1.01%	1,515,083
Aug 5, 2024	100.53	100.57	97.85	98.38	98.25	-2.81%	1,382,291
Aug 2, 2024	100.66	103.16	99.27	101.22	101.09	0.42%	1,420,825
Aug 1, 2024	100.04	100.86	99.66	100.80	100.67	1.38%	1,097,034
Jul 31, 2024	99.58	100.35	98.69	99.43	99.30	-0.41%	2,294,142
Jul 30, 2024	99.25	100.24	99.02	99.84	99.71	1.20%	967,857
Jul 29, 2024	99.44	99.92	98.24	98.66	98.53	-0.51%	1,489,008
Jul 26, 2024	98.00	99.26	97.61	99.17	99.04	1.79%	960,217
Jul 25, 2024	97.93	98.74	97.21	97.43	97.30	-0.13%	1,458,085
Jul 24, 2024	98.05	98.36	96.77	97.56	97.43	-0.50%	1,733,658
Jul 23, 2024	97.00	99.08	95.44	98.05	97.92	5.25%	2,871,467
Jul 22, 2024	92.80	93.71	92.38	93.16	93.04	0.76%	1,209,099
Jul 19, 2024	93.66	93.66	92.29	92.46	92.34	-0.83%	962,467
Jul 18, 2024	93.17	94.03	92.95	93.23	93.11	-0.33%	1,124,172
Jul 17, 2024	93.31	94.13	93.05	93.54	93.42	0.25%	1,255,326
Jul 16, 2024	93.62	94.04	93.05	93.31	93.19	0.09%	843,504
Jul 15, 2024	93.94	94.28	93.05	93.23	93.11	-0.54%	886,705
Jul 12, 2024	92.38	94.12	92.11	93.74	93.62	1.92%	1,331,924
Jul 11, 2024	91.19	92.22	90.94	91.97	91.85	1.14%	707,996
Jul 10, 2024	90.32	91.07	90.04	90.93	90.81	0.94%	958,018
Jul 9, 2024	90.59	90.73	89.92	90.08	89.96	-0.54%	726,475
Jul 8, 2024	91.00	91.36	90.53	90.57	90.45	0.06%	623,254
Jul 5, 2024	90.13	90.61	89.25	90.52	90.40	0.53%	823,068
Jul 3, 2024	89.60	90.31	88.94	90.04	89.92	0.44%	708,394
Jul 2, 2024	88.55	89.68	88.31	89.65	89.53	0.61%	842,251
Jul 1, 2024	89.82	90.10	88.61	89.11	88.99	-0.34%	1,099,758
Jun 28, 2024	89.83	90.45	89.12	89.41	89.29	-0.83%	2,024,288
Jun 27, 2024	90.76	90.96	90.10	90.16	90.04	-0.46%	1,316,206
Jun 26, 2024	90.43	90.76	89.14	90.58	90.46	-0.61%	1,288,803
Jun 25, 2024	93.34	93.45	91.12	91.14	91.02	-2.36%	1,074,801
Jun 24, 2024	93.03	93.75	92.29	93.34	93.22	0.34%	1,119,035
Jun 21, 2024	92.89	93.11	92.07	93.02	92.90	0.14%	1,921,661
Jun 20, 2024	92.41	93.03	92.14	92.89	92.77	0.52%	898,790
Jun 18, 2024	92.15	93.05	91.87	92.41	92.29	0.45%	966,750
Jun 17, 2024	89.83	92.12	89.72	92.00	91.88	2.13%	1,144,167
Jun 14, 2024	90.10	90.50	89.74	90.08	89.96	-0.49%	648,624
Jun 13, 2024	90.28	90.80	89.62	90.52	90.40	0.06%	636,816