Skip to main content
logo
Brown & Brown, Inc. (BRO)
NYSE: BRO · Real-Time Price · USD
94.24
+1.74 (1.88%)
At close: Sep 11, 2025, 4:00 PM EDT
94.24
0.00 (0.00%)
After-hours: Sep 11, 2025, 7:00 PM EDT

Brown & Brown Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202592.4994.3192.4994.2494.241.88%3,147,136
Sep 10, 202592.8493.4992.0492.5092.50-1.04%2,710,556
Sep 9, 202595.1495.2793.4493.4793.47-1.97%1,767,971
Sep 8, 202594.6795.4694.0395.3595.350.59%2,518,158
Sep 5, 202595.4696.1394.1594.7994.79-0.73%1,378,853
Sep 4, 202595.4395.6094.3795.4995.490.21%2,188,942
Sep 3, 202595.2795.4494.5995.2995.29-0.15%1,768,464
Sep 2, 202596.7997.1594.4795.4395.43-1.57%2,456,004
Aug 29, 202596.4097.4996.2996.9596.950.76%1,755,323
Aug 28, 202596.0396.2795.1596.2296.220.12%1,548,808
Aug 27, 202596.0096.9995.9396.1096.100.05%2,120,010
Aug 26, 202596.5596.8595.3196.0596.05-0.69%3,824,577
Aug 25, 202596.1897.7395.7096.7296.720.06%2,732,044
Aug 22, 202597.0397.3996.5396.6696.660.27%1,593,835
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