Brown & Brown, Inc. (BRO)
NYSE: BRO · Real-Time Price · USD
115.01
-9.42 (-7.57%)
At close: Apr 4, 2025, 4:00 PM
115.35
+0.34 (0.30%)
After-hours: Apr 4, 2025, 8:00 PM EDT
Brown & Brown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 122.39 | 124.14 | 114.72 | 115.01 | 115.01 | -7.57% | 2,808,435 |
| Apr 3, 2025 | 123.43 | 125.68 | 123.10 | 124.43 | 124.43 | 0.16% | 1,994,689 |
| Apr 2, 2025 | 123.25 | 124.51 | 122.15 | 124.23 | 124.23 | 0.10% | 2,024,810 |
| Apr 1, 2025 | 123.98 | 125.68 | 123.28 | 124.11 | 124.11 | -0.23% | 2,289,686 |
| Mar 31, 2025 | 123.59 | 124.97 | 123.03 | 124.40 | 124.40 | 1.20% | 1,872,900 |
| Mar 28, 2025 | 122.90 | 123.15 | 121.83 | 122.93 | 122.93 | 0.02% | 1,650,500 |
| Mar 27, 2025 | 122.26 | 123.24 | 121.42 | 122.90 | 122.90 | 0.93% | 1,232,711 |
| Mar 26, 2025 | 121.94 | 122.61 | 121.43 | 121.77 | 121.77 | 0.31% | 903,542 |
| Mar 25, 2025 | 120.98 | 121.85 | 120.02 | 121.39 | 121.39 | 0.34% | 1,138,346 |
| Mar 24, 2025 | 119.39 | 121.30 | 119.03 | 120.98 | 120.98 | 2.08% | 1,325,304 |
| Mar 21, 2025 | 119.91 | 120.42 | 117.89 | 118.52 | 118.52 | -1.07% | 3,022,012 |
| Mar 20, 2025 | 119.69 | 120.97 | 119.12 | 119.80 | 119.80 | -0.07% | 1,384,500 |
| Mar 19, 2025 | 119.02 | 120.04 | 118.88 | 119.88 | 119.88 | 0.58% | 1,446,100 |
| Mar 18, 2025 | 119.87 | 120.78 | 119.04 | 119.19 | 119.19 | -0.74% | 1,646,203 |
| Mar 17, 2025 | 117.41 | 120.15 | 117.24 | 120.08 | 120.08 | 1.59% | 2,053,318 |
| Mar 14, 2025 | 118.35 | 119.11 | 117.67 | 118.20 | 118.20 | 0.29% | 2,039,528 |
| Mar 13, 2025 | 117.57 | 118.44 | 117.19 | 117.86 | 117.86 | 0.49% | 1,900,031 |
| Mar 12, 2025 | 117.93 | 118.06 | 115.51 | 117.28 | 117.28 | -0.58% | 2,037,200 |
| Mar 11, 2025 | 119.32 | 119.37 | 117.34 | 117.96 | 117.96 | -1.40% | 2,337,700 |
| Mar 10, 2025 | 117.99 | 121.25 | 117.85 | 119.63 | 119.63 | 0.83% | 2,445,939 |
| Mar 7, 2025 | 118.12 | 118.85 | 116.06 | 118.65 | 118.65 | -0.05% | 2,405,700 |
| Mar 6, 2025 | 118.60 | 119.02 | 117.06 | 118.71 | 118.71 | -0.74% | 1,939,124 |
| Mar 5, 2025 | 118.39 | 120.16 | 117.79 | 119.59 | 119.59 | 0.35% | 2,257,000 |
| Mar 4, 2025 | 119.68 | 120.61 | 118.83 | 119.17 | 119.17 | -0.58% | 2,726,149 |
| Mar 3, 2025 | 118.43 | 120.39 | 118.00 | 119.87 | 119.87 | 1.12% | 2,204,404 |
| Feb 28, 2025 | 117.16 | 118.80 | 116.68 | 118.54 | 118.54 | 1.75% | 2,262,040 |
| Feb 27, 2025 | 115.00 | 117.15 | 114.71 | 116.50 | 116.50 | 1.49% | 1,324,900 |
| Feb 26, 2025 | 114.80 | 115.34 | 114.21 | 114.79 | 114.79 | 0.02% | 1,547,210 |
| Feb 25, 2025 | 113.20 | 114.90 | 112.82 | 114.77 | 114.77 | 1.93% | 1,271,390 |
| Feb 24, 2025 | 111.96 | 113.19 | 111.57 | 112.60 | 112.60 | 0.80% | 1,577,963 |
| Feb 21, 2025 | 111.88 | 112.31 | 110.80 | 111.71 | 111.71 | 0.05% | 1,714,745 |
| Feb 20, 2025 | 111.82 | 112.10 | 110.47 | 111.65 | 111.65 | -0.59% | 1,483,122 |
| Feb 19, 2025 | 111.34 | 112.35 | 111.06 | 112.31 | 112.31 | 0.75% | 1,187,500 |
| Feb 18, 2025 | 110.71 | 111.96 | 110.41 | 111.47 | 111.47 | 0.79% | 1,447,819 |
| Feb 14, 2025 | 110.77 | 111.18 | 110.02 | 110.60 | 110.60 | -0.30% | 1,454,035 |
| Feb 13, 2025 | 109.80 | 111.02 | 109.25 | 110.93 | 110.93 | 1.50% | 1,466,332 |
| Feb 12, 2025 | 107.72 | 109.47 | 107.63 | 109.29 | 109.29 | 0.50% | 1,037,015 |
| Feb 11, 2025 | 108.90 | 109.05 | 107.95 | 108.75 | 108.75 | -0.15% | 1,226,152 |
| Feb 10, 2025 | 108.35 | 109.15 | 107.64 | 108.91 | 108.91 | 0.30% | 2,077,204 |
| Feb 7, 2025 | 107.76 | 108.64 | 107.43 | 108.58 | 108.58 | 0.75% | 1,935,055 |
| Feb 6, 2025 | 107.33 | 107.85 | 106.40 | 107.77 | 107.77 | 0.92% | 797,700 |
| Feb 5, 2025 | 106.52 | 106.97 | 105.65 | 106.79 | 106.79 | 0.83% | 1,372,400 |
| Feb 4, 2025 | 105.64 | 106.53 | 104.95 | 105.91 | 105.76 | 0.35% | 1,506,628 |
| Feb 3, 2025 | 103.94 | 105.89 | 103.54 | 105.54 | 105.39 | 0.84% | 1,497,724 |
| Jan 31, 2025 | 105.09 | 106.03 | 104.51 | 104.66 | 104.51 | -0.76% | 1,782,600 |
| Jan 30, 2025 | 104.29 | 105.60 | 103.32 | 105.46 | 105.31 | 2.22% | 1,325,743 |
| Jan 29, 2025 | 104.29 | 104.93 | 103.00 | 103.17 | 103.02 | -1.76% | 1,632,500 |
| Jan 28, 2025 | 109.06 | 109.06 | 104.23 | 105.02 | 104.87 | -2.61% | 2,664,748 |
| Jan 27, 2025 | 106.75 | 108.15 | 105.73 | 107.84 | 107.69 | 1.74% | 2,277,667 |
| Jan 24, 2025 | 104.69 | 106.22 | 104.45 | 106.00 | 105.85 | 0.73% | 1,480,200 |