Brown & Brown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	80.09	80.91	78.09	78.81	78.81	-1.40%	2,291,198
Nov 18, 2025	81.14	82.03	79.61	79.93	79.93	-0.97%	2,602,245
Nov 17, 2025	80.71	81.15	80.02	80.71	80.71	0.01%	2,446,222
Nov 14, 2025	80.40	81.48	79.67	80.70	80.70	0.80%	2,521,366
Nov 13, 2025	80.20	81.38	79.90	80.06	80.06	-0.17%	2,505,664
Nov 12, 2025	79.89	80.67	79.54	80.20	80.20	0.20%	2,495,883
Nov 11, 2025	78.82	80.18	78.25	80.04	80.04	1.95%	2,221,408
Nov 10, 2025	77.89	79.08	76.96	78.51	78.51	-0.04%	2,908,619
Nov 7, 2025	76.84	79.00	76.58	78.54	78.54	2.77%	2,560,912
Nov 6, 2025	76.98	77.77	76.17	76.42	76.42	-1.82%	2,429,102
Nov 5, 2025	78.80	79.20	77.83	77.84	77.84	-1.46%	2,866,708
Nov 4, 2025	77.58	79.10	77.58	78.99	78.83	1.50%	4,574,806
Nov 3, 2025	78.78	78.95	76.96	77.82	77.66	-2.41%	4,180,924
Oct 31, 2025	79.42	80.34	79.30	79.74	79.57	-0.88%	4,256,976
Oct 30, 2025	80.28	81.56	80.26	80.45	80.28	0.19%	4,075,269
Oct 29, 2025	82.40	82.40	79.68	80.30	80.13	-2.52%	5,728,900
Oct 28, 2025	86.75	86.75	81.39	82.38	82.21	-6.13%	7,394,042
Oct 27, 2025	88.48	89.05	87.25	87.76	87.58	-0.27%	3,667,635
Oct 24, 2025	88.93	89.26	87.97	88.00	87.82	-0.87%	2,063,904
Oct 23, 2025	90.11	90.46	88.32	88.77	88.58	-0.48%	2,572,824
Oct 22, 2025	87.54	89.35	87.30	89.20	89.01	1.04%	2,820,255
Oct 21, 2025	87.87	89.25	87.28	88.28	88.10	0.87%	3,970,783
Oct 20, 2025	87.91	87.94	86.79	87.52	87.34	-0.44%	2,264,502
Oct 17, 2025	87.46	88.35	87.26	87.91	87.73	0.56%	3,279,437
Oct 16, 2025	92.45	92.91	87.39	87.42	87.24	-6.97%	4,699,195
Oct 15, 2025	93.89	95.25	93.17	93.97	93.77	-0.84%	1,831,175
Oct 14, 2025	94.56	94.96	93.80	94.77	94.57	0.31%	1,902,490
Oct 13, 2025	94.97	95.69	94.46	94.48	94.28	-1.52%	3,021,430
Oct 10, 2025	96.00	96.13	95.02	95.94	95.74	0.46%	3,241,192
Oct 9, 2025	95.81	96.03	94.89	95.50	95.30	-0.48%	2,977,704
Oct 8, 2025	95.64	96.55	95.02	95.96	95.76	0.43%	2,734,673
Oct 7, 2025	94.61	95.60	94.61	95.55	95.35	1.18%	2,526,801
Oct 6, 2025	94.42	94.83	93.90	94.44	94.24	-0.54%	2,155,783
Oct 3, 2025	93.22	95.26	92.89	94.95	94.75	1.61%	1,571,484
Oct 2, 2025	92.60	93.87	91.61	93.45	93.25	0.74%	2,107,829
Oct 1, 2025	94.12	94.16	92.53	92.76	92.57	-1.10%	2,592,512
Sep 30, 2025	92.74	94.29	92.22	93.79	93.59	0.83%	2,744,864
Sep 29, 2025	93.78	93.78	92.73	93.02	92.83	-0.81%	2,358,362
Sep 26, 2025	93.15	94.12	92.79	93.78	93.58	1.22%	2,042,735
Sep 25, 2025	93.55	94.00	91.80	92.65	92.46	-0.61%	2,001,498
Sep 24, 2025	91.55	93.51	91.47	93.22	93.03	1.12%	2,557,800
Sep 23, 2025	92.39	93.04	91.55	92.19	92.00	-0.44%	2,210,418
Sep 22, 2025	91.61	92.64	91.31	92.60	92.41	0.95%	3,422,325
Sep 19, 2025	92.32	92.46	91.30	91.73	91.54	-0.15%	6,468,431
Sep 18, 2025	91.69	92.90	91.69	91.87	91.68	-0.37%	3,189,453
Sep 17, 2025	91.57	93.30	91.57	92.21	92.02	1.42%	3,282,777
Sep 16, 2025	90.63	91.47	89.99	90.92	90.73	0.04%	2,230,966
Sep 15, 2025	93.43	93.93	90.79	90.88	90.69	-2.84%	1,910,308
Sep 12, 2025	93.83	94.46	93.46	93.54	93.34	-0.74%	1,463,642
Sep 11, 2025	92.49	94.31	92.49	94.24	94.04	1.88%	3,147,161