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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 82.40 | 82.40 | 79.85 | 80.11 | - | -2.76% | 2,610,562 |
| Oct 28, 2025 | 86.75 | 86.75 | 81.39 | 82.38 | 82.38 | -6.13% | 7,394,042 |
| Oct 27, 2025 | 88.48 | 89.05 | 87.25 | 87.76 | 87.76 | -0.27% | 3,667,635 |
| Oct 24, 2025 | 88.93 | 89.26 | 87.97 | 88.00 | 88.00 | -0.87% | 2,063,904 |
| Oct 23, 2025 | 90.11 | 90.46 | 88.32 | 88.77 | 88.77 | -0.48% | 2,572,824 |
| Oct 22, 2025 | 87.54 | 89.35 | 87.30 | 89.20 | 89.20 | 1.04% | 2,820,255 |
| Oct 21, 2025 | 87.87 | 89.25 | 87.28 | 88.28 | 88.28 | 0.87% | 3,970,783 |
| Oct 20, 2025 | 87.91 | 87.94 | 86.79 | 87.52 | 87.52 | -0.44% | 2,264,502 |
| Oct 17, 2025 | 87.46 | 88.35 | 87.26 | 87.91 | 87.91 | 0.56% | 3,279,437 |
| Oct 16, 2025 | 92.45 | 92.91 | 87.39 | 87.42 | 87.42 | -6.97% | 4,699,195 |
| Oct 15, 2025 | 93.89 | 95.25 | 93.17 | 93.97 | 93.97 | -0.84% | 1,831,175 |
| Oct 14, 2025 | 94.56 | 94.96 | 93.80 | 94.77 | 94.77 | 0.31% | 1,902,490 |
| Oct 13, 2025 | 94.97 | 95.69 | 94.46 | 94.48 | 94.48 | -1.52% | 3,021,430 |
| Oct 10, 2025 | 96.00 | 96.13 | 95.02 | 95.94 | 95.94 | 0.46% | 3,241,192 |
| Oct 9, 2025 | 95.81 | 96.03 | 94.89 | 95.50 | 95.50 | -0.48% | 2,977,704 |
| Oct 8, 2025 | 95.64 | 96.55 | 95.02 | 95.96 | 95.96 | 0.43% | 2,734,673 |
| Oct 7, 2025 | 94.61 | 95.60 | 94.61 | 95.55 | 95.55 | 1.18% | 2,526,801 |
| Oct 6, 2025 | 94.42 | 94.83 | 93.90 | 94.44 | 94.44 | -0.54% | 2,155,783 |
| Oct 3, 2025 | 93.22 | 95.26 | 92.89 | 94.95 | 94.95 | 1.61% | 1,571,484 |
| Oct 2, 2025 | 92.60 | 93.87 | 91.61 | 93.45 | 93.45 | 0.74% | 2,107,829 |
| Oct 1, 2025 | 94.12 | 94.16 | 92.53 | 92.76 | 92.76 | -1.10% | 2,592,512 |
| Sep 30, 2025 | 92.74 | 94.29 | 92.22 | 93.79 | 93.79 | 0.83% | 2,744,864 |
| Sep 29, 2025 | 93.78 | 93.78 | 92.73 | 93.02 | 93.02 | -0.81% | 2,358,362 |
| Sep 26, 2025 | 93.15 | 94.12 | 92.79 | 93.78 | 93.78 | 1.22% | 2,042,735 |
| Sep 25, 2025 | 93.55 | 94.00 | 91.80 | 92.65 | 92.65 | -0.61% | 2,001,498 |
| Sep 24, 2025 | 91.55 | 93.51 | 91.47 | 93.22 | 93.22 | 1.12% | 2,557,800 |
| Sep 23, 2025 | 92.39 | 93.04 | 91.55 | 92.19 | 92.19 | -0.44% | 2,210,418 |
| Sep 22, 2025 | 91.61 | 92.64 | 91.31 | 92.60 | 92.60 | 0.95% | 3,422,325 |
| Sep 19, 2025 | 92.32 | 92.46 | 91.30 | 91.73 | 91.73 | -0.15% | 6,468,431 |
| Sep 18, 2025 | 91.69 | 92.90 | 91.69 | 91.87 | 91.87 | -0.37% | 3,189,453 |
| Sep 17, 2025 | 91.57 | 93.30 | 91.57 | 92.21 | 92.21 | 1.42% | 3,282,777 |
| Sep 16, 2025 | 90.63 | 91.47 | 89.99 | 90.92 | 90.92 | 0.04% | 2,230,966 |
| Sep 15, 2025 | 93.43 | 93.93 | 90.79 | 90.88 | 90.88 | -2.84% | 1,910,308 |
| Sep 12, 2025 | 93.83 | 94.46 | 93.46 | 93.54 | 93.54 | -0.74% | 1,463,642 |
| Sep 11, 2025 | 92.49 | 94.31 | 92.49 | 94.24 | 94.24 | 1.88% | 3,147,161 |
| Sep 10, 2025 | 92.84 | 93.49 | 92.04 | 92.50 | 92.50 | -1.04% | 2,710,556 |
| Sep 9, 2025 | 95.14 | 95.27 | 93.44 | 93.47 | 93.47 | -1.97% | 1,767,971 |
| Sep 8, 2025 | 94.67 | 95.46 | 94.03 | 95.35 | 95.35 | 0.59% | 2,518,158 |
| Sep 5, 2025 | 95.46 | 96.13 | 94.15 | 94.79 | 94.79 | -0.73% | 1,378,853 |
| Sep 4, 2025 | 95.43 | 95.60 | 94.37 | 95.49 | 95.49 | 0.21% | 2,188,942 |
| Sep 3, 2025 | 95.27 | 95.44 | 94.59 | 95.29 | 95.29 | -0.15% | 1,768,464 |
| Sep 2, 2025 | 96.79 | 97.15 | 94.47 | 95.43 | 95.43 | -1.57% | 2,456,004 |
| Aug 29, 2025 | 96.40 | 97.49 | 96.29 | 96.95 | 96.95 | 0.76% | 1,755,323 |
| Aug 28, 2025 | 96.03 | 96.27 | 95.15 | 96.22 | 96.22 | 0.12% | 1,548,808 |
| Aug 27, 2025 | 96.00 | 96.99 | 95.93 | 96.10 | 96.10 | 0.05% | 2,120,010 |
| Aug 26, 2025 | 96.55 | 96.85 | 95.31 | 96.05 | 96.05 | -0.69% | 3,824,577 |
| Aug 25, 2025 | 96.18 | 97.73 | 95.70 | 96.72 | 96.72 | 0.06% | 2,732,044 |
| Aug 22, 2025 | 97.03 | 97.39 | 96.53 | 96.66 | 96.66 | 0.27% | 1,593,835 |
| Aug 21, 2025 | 96.52 | 96.98 | 95.78 | 96.40 | 96.40 | -0.40% | 2,248,184 |
| Aug 20, 2025 | 96.86 | 98.30 | 96.60 | 96.79 | 96.79 | -0.09% | 2,573,720 |