Brown & Brown, Inc. (BRO)
NYSE: BRO · Real-Time Price · USD
109.61
+0.26 (0.24%)
Nov 20, 2024, 4:00 PM EST - Market closed

Brown & Brown Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024109.47109.95108.47109.61109.610.24%1,031,187
Nov 19, 2024108.93109.75108.18109.35109.35-0.39%827,313
Nov 18, 2024109.06110.28109.06109.78109.78-0.25%1,231,628
Nov 15, 2024109.12110.28108.34110.05110.050.47%1,501,946
Nov 14, 2024111.48111.96109.45109.53109.53-2.13%1,210,668
Nov 13, 2024112.45112.98111.81111.91111.91-0.45%1,254,926
Nov 12, 2024111.94112.97111.82112.42112.420.51%749,256
Nov 11, 2024112.95113.47111.68111.85111.85-0.52%1,132,236
Nov 8, 2024111.51113.26111.04112.43112.431.88%1,210,905
Nov 7, 2024110.92111.06109.67110.35110.35-0.42%1,265,982
Nov 6, 2024114.08114.08107.53110.81110.812.98%1,725,330
Nov 5, 2024105.28107.61105.18107.60107.462.04%1,030,575
Nov 4, 2024104.57105.48104.10105.45105.311.23%797,276
Nov 1, 2024105.00105.45104.13104.17104.03-0.45%923,729
Oct 31, 2024105.26106.10104.62104.64104.50-1.12%1,218,913
Oct 30, 2024105.33106.13105.05105.83105.690.75%1,611,857
Oct 29, 2024103.69106.91103.36105.04104.901.64%2,454,491
Oct 28, 2024104.95105.22103.00103.35103.21-0.61%1,909,520
Oct 25, 2024105.46105.68103.89103.98103.84-1.23%1,157,159
Oct 24, 2024106.21106.55105.25105.28105.14-0.70%1,110,012
Oct 23, 2024105.13106.31104.96106.02105.880.54%1,197,980
Oct 22, 2024105.37105.84104.12105.45105.31-0.57%1,769,538
Oct 21, 2024106.35106.49105.39106.05105.91-0.32%1,551,806
Oct 18, 2024107.38107.38105.45106.39106.25-0.51%4,537,563
Oct 17, 2024107.30107.67106.50106.93106.790.56%1,378,308
Oct 16, 2024105.58106.58105.40106.33106.190.44%1,184,180
Oct 15, 2024106.62107.67105.69105.86105.72-0.08%1,271,004
Oct 14, 2024105.23106.25104.92105.94105.801.14%1,077,756
Oct 11, 2024104.25105.10104.05104.75104.611.04%739,020
Oct 10, 2024106.48106.67102.84103.67103.53-2.07%1,175,171
Oct 9, 2024105.22106.37104.82105.86105.720.58%1,170,949
Oct 8, 2024103.38105.93103.38105.25105.113.05%1,538,308
Oct 7, 2024105.24105.60101.55102.13101.99-3.33%1,857,288
Oct 4, 2024104.89105.76104.47105.65105.510.97%1,080,895
Oct 3, 2024105.00105.40104.26104.63104.49-0.39%1,431,505
Oct 2, 2024104.99105.28104.54105.04104.900.03%1,563,379
Oct 1, 2024104.00105.67103.53105.01104.871.36%1,876,010
Sep 30, 2024102.99103.68102.18103.60103.460.93%1,872,525
Sep 27, 2024102.68103.18102.40102.65102.51-0.35%1,460,894
Sep 26, 2024103.12103.73102.52103.01102.87-0.33%1,704,386
Sep 25, 2024104.00104.58102.90103.35103.21-0.01%1,523,810
Sep 24, 2024101.86103.38101.02103.36103.221.13%3,376,551
Sep 23, 2024101.27102.24100.80102.21102.071.19%2,341,631
Sep 20, 2024101.30101.4599.69101.01100.87-0.43%3,805,157
Sep 19, 2024102.67102.67101.17101.45101.31-1.03%3,374,370
Sep 18, 2024103.33103.86102.19102.51102.37-0.67%2,614,112
Sep 17, 2024104.06104.13102.87103.20103.06-0.87%1,007,755
Sep 16, 2024103.82104.68103.57104.11103.970.95%1,600,000
Sep 13, 2024102.03103.27101.39103.13102.990.94%1,578,078
Sep 12, 2024100.60102.36100.00102.17102.031.46%1,194,539
Sep 11, 2024102.78102.7899.40100.70100.56-2.36%1,741,497
Sep 10, 2024103.92104.90103.07103.13102.99-0.57%1,439,828
Sep 9, 2024104.63105.10103.34103.72103.58-0.21%1,406,469
Sep 6, 2024104.63105.21103.75103.94103.80-0.66%1,035,733
Sep 5, 2024105.90105.90103.63104.63104.49-1.12%994,759
Sep 4, 2024105.14106.02104.99105.82105.680.82%738,930
Sep 3, 2024105.13105.71104.45104.96104.82-0.16%1,174,693
Aug 30, 2024104.86105.45104.30105.13104.990.46%1,437,928
Aug 29, 2024103.88105.02103.37104.65104.510.74%924,836
Aug 28, 2024103.28104.15102.68103.88103.740.85%686,290
Aug 27, 2024102.39103.10102.20103.00102.860.75%591,308
Aug 26, 2024102.11102.64101.73102.23102.090.23%896,654
Aug 23, 2024103.71103.75101.85102.00101.86-1.61%935,077
Aug 22, 2024103.62103.87103.12103.67103.530.20%643,142
Aug 21, 2024103.82103.83102.61103.46103.320.55%643,313
Aug 20, 2024102.91103.18102.34102.89102.750.36%1,159,099
Aug 19, 2024101.87102.59101.42102.52102.380.64%768,976
Aug 16, 2024101.39101.94100.89101.87101.730.67%1,458,427
Aug 15, 2024101.66101.80100.47101.19101.05-0.11%1,211,783
Aug 14, 2024100.12101.37100.01101.30101.161.36%1,113,688
Aug 13, 202499.92100.2299.1699.9499.810.38%826,118
Aug 12, 2024100.43101.2699.3799.5699.43-0.76%919,045
Aug 9, 2024100.31100.7699.78100.32100.180.01%604,377
Aug 8, 202498.76100.6098.76100.31100.171.54%991,610
Aug 7, 202499.37101.2398.6698.7998.66-0.58%1,504,291
Aug 6, 202498.67100.7698.4599.3799.111.01%1,515,083
Aug 5, 2024100.53100.5797.8598.3898.12-2.81%1,382,291
Aug 2, 2024100.66103.1699.27101.22100.950.42%1,420,825
Aug 1, 2024100.04100.8699.66100.80100.531.38%1,097,034
Jul 31, 202499.58100.3598.6999.4399.17-0.41%2,294,142
Jul 30, 202499.25100.2499.0299.8499.571.20%967,857
Jul 29, 202499.4499.9298.2498.6698.40-0.51%1,489,008
Jul 26, 202498.0099.2697.6199.1798.911.79%960,217
Jul 25, 202497.9398.7497.2197.4397.17-0.13%1,458,085
Jul 24, 202498.0598.3696.7797.5697.30-0.50%1,733,658
Jul 23, 202497.0099.0895.4498.0597.795.25%2,871,467
Jul 22, 202492.8093.7192.3893.1692.910.76%1,209,099
Jul 19, 202493.6693.6692.2992.4692.21-0.83%962,467
Jul 18, 202493.1794.0392.9593.2392.98-0.33%1,124,172
Jul 17, 202493.3194.1393.0593.5493.290.25%1,255,326
Jul 16, 202493.6294.0493.0593.3193.060.09%843,504
Jul 15, 202493.9494.2893.0593.2392.98-0.54%886,705
Jul 12, 202492.3894.1292.1193.7493.491.92%1,331,924
Jul 11, 202491.1992.2290.9491.9791.731.14%707,996
Jul 10, 202490.3291.0790.0490.9390.690.94%958,018
Jul 9, 202490.5990.7389.9290.0889.84-0.54%726,475
Jul 8, 202491.0091.3690.5390.5790.330.06%623,254
Jul 5, 202490.1390.6189.2590.5290.280.53%823,068
Jul 3, 202489.6090.3188.9490.0489.800.44%708,394
Jul 2, 202488.5589.6888.3189.6589.410.61%842,251