Skip to main content
logo
Brown & Brown, Inc. (BRO)
NYSE: BRO · Real-Time Price · USD
96.40
-0.39 (-0.40%)
Aug 21, 2025, 4:00 PM - Market closed

Brown & Brown Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 202595.4596.9195.3496.8896.882.03%1,518,676
Aug 18, 202595.3795.6094.5994.9594.95-0.41%2,878,645
Aug 15, 202595.6296.2095.2295.3495.340.22%3,943,721
Aug 14, 202596.1696.1694.5795.1395.13-0.81%2,597,828
Aug 13, 202594.6396.1294.4495.9195.911.21%2,550,516
Aug 12, 202594.7594.9593.8794.7694.610.17%2,643,034
Aug 11, 202593.9594.6793.7194.6094.451.01%2,979,963
Aug 8, 202592.8693.7892.4193.6593.501.23%3,643,562
Aug 7, 202592.0693.1491.5192.5192.370.77%4,129,303
Aug 6, 202591.5591.8690.3891.8091.660.14%3,344,172
Aug 5, 202592.6593.0991.6091.6791.53-1.11%3,319,160
Aug 4, 202592.2593.1391.9092.7092.560.50%3,981,633
Aug 1, 202592.0092.5490.5592.2492.100.95%3,540,455
Jul 31, 202591.9892.9991.0091.3791.23-1.69%5,835,238
Jul 30, 202594.0094.5091.6192.9492.801.12%7,490,441
Jul 29, 202597.2898.1091.5591.9191.77-10.40%10,471,457
Jul 28, 2025104.10104.10102.47102.58102.42-0.77%4,150,123
Jul 25, 2025103.20104.25103.14103.38103.220.58%3,136,317
Jul 24, 2025102.69103.60102.69102.78102.62-0.39%3,160,854
Jul 23, 2025103.57103.63102.40103.18103.02-0.06%2,730,659
Jul 22, 2025102.55103.58102.36103.24103.080.73%1,939,036
Jul 21, 2025103.55104.07102.44102.49102.33-1.30%2,133,929
Jul 18, 2025104.23104.97103.58103.84103.68-0.28%1,973,343
Jul 17, 2025104.74105.06103.79104.13103.97-0.80%3,339,965
Jul 16, 2025106.72106.73104.40104.97104.81-1.20%3,438,058
Jul 15, 2025107.59108.08106.21106.25106.08-1.60%2,251,457
Jul 14, 2025106.94108.23106.33107.98107.811.15%2,146,120
Jul 11, 2025107.72107.94106.57106.75106.58-0.98%2,415,776
Jul 10, 2025107.98108.36107.05107.81107.64-0.30%3,007,517
Jul 9, 2025107.41108.23106.63108.13107.960.82%2,739,328
Jul 8, 2025106.99108.03106.80107.25107.08-0.52%3,346,752
Jul 7, 2025108.39108.66107.32107.81107.64-0.82%3,500,837
Jul 3, 2025108.70108.75107.69108.70108.530.83%2,979,841
Jul 2, 2025108.31108.79105.97107.81107.64-1.03%10,207,692
Jul 1, 2025110.98111.01107.67108.93108.76-1.75%5,379,765
Jun 30, 2025109.38111.09109.16110.87110.701.18%3,813,956
Jun 27, 2025109.35110.80109.15109.58109.410.28%12,691,451
Jun 26, 2025108.63109.58107.88109.27109.100.82%4,156,672
Jun 25, 2025110.57110.90107.96108.38108.21-2.32%3,104,059
Jun 24, 2025111.06111.10108.85110.95110.780.03%3,772,167
Jun 23, 2025108.89110.96108.30110.92110.752.10%4,046,600
Jun 20, 2025108.79109.79108.14108.64108.470.32%4,338,284
Jun 18, 2025108.35109.00107.81108.29108.120.16%3,705,560
Jun 17, 2025106.54108.82106.31108.12107.950.92%4,505,648
Jun 16, 2025106.80107.53106.09107.13106.960.48%3,468,134
Jun 13, 2025107.35108.13106.15106.62106.45-0.17%7,837,665
Jun 12, 2025105.03107.10104.36106.80106.632.22%8,472,170
Jun 11, 2025103.30104.98101.99104.48104.32-0.96%21,303,401