Brown & Brown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	105.09	106.03	104.51	104.66	104.66	-0.76%	1,782,557
Jan 30, 2025	104.29	105.60	103.32	105.46	105.46	2.22%	1,325,743
Jan 29, 2025	104.29	104.93	103.00	103.17	103.17	-1.76%	1,632,485
Jan 28, 2025	109.06	109.06	104.23	105.02	105.02	-2.61%	2,664,748
Jan 27, 2025	106.75	108.15	105.73	107.84	107.84	1.74%	2,277,667
Jan 24, 2025	104.69	106.22	104.45	106.00	106.00	0.73%	1,480,194
Jan 23, 2025	104.90	105.68	103.56	105.23	105.23	0.04%	1,595,462
Jan 22, 2025	106.05	106.05	105.03	105.19	105.19	-0.47%	1,262,517
Jan 21, 2025	106.00	106.74	105.62	105.69	105.69	0.13%	1,841,209
Jan 17, 2025	106.17	106.32	105.24	105.55	105.55	-0.38%	4,131,030
Jan 16, 2025	104.10	106.01	103.74	105.95	105.95	2.19%	1,176,426
Jan 15, 2025	104.33	104.63	102.91	103.68	103.68	0.05%	1,082,063
Jan 14, 2025	102.94	103.67	102.06	103.63	103.63	1.05%	1,263,448
Jan 13, 2025	101.04	102.99	100.77	102.55	102.55	0.59%	1,425,206
Jan 10, 2025	101.15	102.52	101.13	101.95	101.95	-0.57%	1,901,992
Jan 8, 2025	101.62	103.15	101.30	102.53	102.53	1.44%	1,387,273
Jan 7, 2025	101.31	102.18	100.43	101.07	101.07	0.15%	1,543,004
Jan 6, 2025	101.63	101.90	100.59	100.92	100.92	-0.66%	1,376,760
Jan 3, 2025	101.12	101.87	100.40	101.59	101.59	1.04%	1,066,623
Jan 2, 2025	102.89	102.89	100.18	100.54	100.54	-1.45%	1,502,202
Dec 31, 2024	102.15	102.56	101.55	102.02	102.02	0.03%	716,016
Dec 30, 2024	102.00	102.42	101.04	101.99	101.99	-0.87%	1,080,626
Dec 27, 2024	103.20	103.89	102.38	102.89	102.89	-0.82%	676,558
Dec 26, 2024	102.96	103.88	102.96	103.74	103.74	-0.11%	587,963
Dec 24, 2024	102.53	103.94	102.19	103.85	103.85	1.02%	338,327
Dec 23, 2024	102.38	102.94	101.63	102.80	102.80	-0.13%	773,008
Dec 20, 2024	102.30	103.86	101.91	102.93	102.93	0.62%	2,725,982
Dec 19, 2024	101.39	102.88	101.24	102.30	102.30	1.36%	1,762,759
Dec 18, 2024	103.25	103.78	100.86	100.93	100.93	-2.18%	1,456,017
Dec 17, 2024	103.65	103.87	102.42	103.18	103.18	-1.16%	1,464,647
Dec 16, 2024	104.29	105.03	103.99	104.39	104.39	0.19%	1,357,163
Dec 13, 2024	103.83	104.33	103.41	104.19	104.19	0.51%	1,208,228
Dec 12, 2024	104.70	105.05	103.46	103.66	103.66	-0.43%	952,643
Dec 11, 2024	103.53	104.19	103.23	104.11	104.11	1.15%	1,449,515
Dec 10, 2024	104.91	105.22	102.13	102.93	102.93	-2.60%	1,744,036
Dec 9, 2024	108.23	108.74	104.99	105.68	105.68	-3.21%	2,024,676
Dec 6, 2024	110.24	110.69	108.55	109.18	109.18	-1.24%	1,242,790
Dec 5, 2024	111.50	111.66	110.37	110.55	110.55	-0.53%	1,254,443
Dec 4, 2024	111.17	111.80	110.78	111.14	111.14	-0.22%	782,259
Dec 3, 2024	112.00	112.25	110.70	111.38	111.38	-0.22%	990,512
Dec 2, 2024	113.22	113.22	110.85	111.63	111.63	-1.30%	991,076
Nov 29, 2024	113.23	113.75	112.51	113.10	113.10	-0.09%	803,944
Nov 27, 2024	113.74	114.15	112.93	113.20	113.20	-0.19%	777,566
Nov 26, 2024	112.08	113.96	111.71	113.42	113.42	1.50%	1,371,888
Nov 25, 2024	111.59	112.97	111.31	111.74	111.74	-0.28%	1,844,508
Nov 22, 2024	110.76	112.42	110.76	112.05	112.05	1.17%	998,339
Nov 21, 2024	109.89	111.38	109.48	110.75	110.75	1.04%	1,085,012
Nov 20, 2024	109.47	109.95	108.47	109.61	109.61	0.24%	1,031,187
Nov 19, 2024	108.93	109.75	108.18	109.35	109.35	-0.39%	827,313
Nov 18, 2024	109.06	110.28	109.06	109.78	109.78	-0.25%	1,231,628
Nov 15, 2024	109.12	110.28	108.34	110.05	110.05	0.47%	1,501,946
Nov 14, 2024	111.48	111.96	109.45	109.53	109.53	-2.13%	1,210,668
Nov 13, 2024	112.45	112.98	111.81	111.91	111.91	-0.45%	1,254,926
Nov 12, 2024	111.94	112.97	111.82	112.42	112.42	0.51%	749,256
Nov 11, 2024	112.95	113.47	111.68	111.85	111.85	-0.52%	1,132,236
Nov 8, 2024	111.51	113.26	111.04	112.43	112.43	1.88%	1,210,905
Nov 7, 2024	110.92	111.06	109.67	110.35	110.35	-0.42%	1,265,982
Nov 6, 2024	114.08	114.08	107.53	110.81	110.81	2.98%	1,725,330
Nov 5, 2024	105.28	107.61	105.18	107.60	107.46	2.04%	1,030,575
Nov 4, 2024	104.57	105.48	104.10	105.45	105.31	1.23%	797,276
Nov 1, 2024	105.00	105.45	104.13	104.17	104.03	-0.45%	923,729
Oct 31, 2024	105.26	106.10	104.62	104.64	104.50	-1.12%	1,218,913
Oct 30, 2024	105.33	106.13	105.05	105.83	105.69	0.75%	1,611,857
Oct 29, 2024	103.69	106.91	103.36	105.04	104.90	1.64%	2,454,491
Oct 28, 2024	104.95	105.22	103.00	103.35	103.21	-0.61%	1,909,520
Oct 25, 2024	105.46	105.68	103.89	103.98	103.84	-1.23%	1,157,159
Oct 24, 2024	106.21	106.55	105.25	105.28	105.14	-0.70%	1,110,012
Oct 23, 2024	105.13	106.31	104.96	106.02	105.88	0.54%	1,197,980
Oct 22, 2024	105.37	105.84	104.12	105.45	105.31	-0.57%	1,769,538
Oct 21, 2024	106.35	106.49	105.39	106.05	105.91	-0.32%	1,551,806
Oct 18, 2024	107.38	107.38	105.45	106.39	106.25	-0.51%	4,537,563
Oct 17, 2024	107.30	107.67	106.50	106.93	106.79	0.56%	1,378,308
Oct 16, 2024	105.58	106.58	105.40	106.33	106.19	0.44%	1,184,180
Oct 15, 2024	106.62	107.67	105.69	105.86	105.72	-0.08%	1,271,004
Oct 14, 2024	105.23	106.25	104.92	105.94	105.80	1.14%	1,077,756
Oct 11, 2024	104.25	105.10	104.05	104.75	104.61	1.04%	739,020
Oct 10, 2024	106.48	106.67	102.84	103.67	103.53	-2.07%	1,175,171
Oct 9, 2024	105.22	106.37	104.82	105.86	105.72	0.58%	1,170,949
Oct 8, 2024	103.38	105.93	103.38	105.25	105.11	3.05%	1,538,308
Oct 7, 2024	105.24	105.60	101.55	102.13	101.99	-3.33%	1,857,288
Oct 4, 2024	104.89	105.76	104.47	105.65	105.51	0.97%	1,080,895
Oct 3, 2024	105.00	105.40	104.26	104.63	104.49	-0.39%	1,431,505
Oct 2, 2024	104.99	105.28	104.54	105.04	104.90	0.03%	1,563,379
Oct 1, 2024	104.00	105.67	103.53	105.01	104.87	1.36%	1,876,010
Sep 30, 2024	102.99	103.68	102.18	103.60	103.46	0.93%	1,872,525
Sep 27, 2024	102.68	103.18	102.40	102.65	102.51	-0.35%	1,460,894
Sep 26, 2024	103.12	103.73	102.52	103.01	102.87	-0.33%	1,704,386
Sep 25, 2024	104.00	104.58	102.90	103.35	103.21	-0.01%	1,523,810
Sep 24, 2024	101.86	103.38	101.02	103.36	103.22	1.13%	3,376,551
Sep 23, 2024	101.27	102.24	100.80	102.21	102.07	1.19%	2,341,631
Sep 20, 2024	101.30	101.45	99.69	101.01	100.87	-0.43%	3,805,157
Sep 19, 2024	102.67	102.67	101.17	101.45	101.31	-1.03%	3,374,370
Sep 18, 2024	103.33	103.86	102.19	102.51	102.37	-0.67%	2,614,112
Sep 17, 2024	104.06	104.13	102.87	103.20	103.06	-0.87%	1,007,755
Sep 16, 2024	103.82	104.68	103.57	104.11	103.97	0.95%	1,600,000
Sep 13, 2024	102.03	103.27	101.39	103.13	102.99	0.94%	1,578,078
Sep 12, 2024	100.60	102.36	100.00	102.17	102.03	1.46%	1,194,539
Sep 11, 2024	102.78	102.78	99.40	100.70	100.56	-2.36%	1,741,497
Sep 10, 2024	103.92	104.90	103.07	103.13	102.99	-0.57%	1,439,828
Sep 9, 2024	104.63	105.10	103.34	103.72	103.58	-0.21%	1,406,469