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