Brown & Brown, Inc. (BRO)
NYSE: BRO · Real-Time Price · USD
114.44
-3.32 (-2.82%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Brown & Brown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 116.02 | 116.41 | 111.02 | 114.44 | 114.44 | -2.82% | 3,085,448 |
| Apr 24, 2025 | 117.45 | 118.02 | 116.07 | 117.76 | 117.76 | -0.37% | 1,150,257 |
| Apr 23, 2025 | 117.72 | 119.06 | 117.19 | 118.20 | 118.20 | 0.54% | 1,933,155 |
| Apr 22, 2025 | 115.51 | 117.72 | 114.35 | 117.56 | 117.56 | 3.65% | 1,525,138 |
| Apr 21, 2025 | 116.84 | 117.30 | 111.95 | 113.42 | 113.42 | -3.24% | 1,722,315 |
| Apr 17, 2025 | 118.55 | 118.74 | 117.08 | 117.22 | 117.22 | -1.33% | 1,795,479 |
| Apr 16, 2025 | 120.40 | 120.86 | 118.18 | 118.80 | 118.80 | -0.61% | 1,207,692 |
| Apr 15, 2025 | 121.12 | 121.59 | 119.38 | 119.53 | 119.53 | -1.13% | 1,866,042 |
| Apr 14, 2025 | 120.20 | 121.70 | 119.28 | 120.90 | 120.90 | 1.72% | 1,559,930 |
| Apr 11, 2025 | 117.28 | 118.91 | 115.74 | 118.86 | 118.86 | 1.36% | 2,036,125 |
| Apr 10, 2025 | 116.73 | 118.88 | 114.69 | 117.26 | 117.26 | 0.53% | 2,482,588 |
| Apr 9, 2025 | 111.22 | 117.17 | 109.97 | 116.64 | 116.64 | 3.76% | 2,489,506 |
| Apr 8, 2025 | 116.06 | 117.05 | 110.83 | 112.41 | 112.41 | -0.23% | 1,892,183 |
| Apr 7, 2025 | 113.83 | 114.96 | 109.42 | 112.67 | 112.67 | -2.03% | 3,560,566 |
| Apr 4, 2025 | 122.39 | 124.14 | 114.72 | 115.01 | 115.01 | -7.57% | 2,808,431 |
| 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% | 1,872,882 |
| Mar 28, 2025 | 122.90 | 123.15 | 121.83 | 122.93 | 122.93 | 0.02% | 1,650,473 |
| 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% | 1,384,498 |
| Mar 19, 2025 | 119.02 | 120.04 | 118.88 | 119.88 | 119.88 | 0.58% | 1,446,050 |
| 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% | 2,037,168 |
| Mar 11, 2025 | 119.32 | 119.37 | 117.34 | 117.96 | 117.96 | -1.40% | 2,337,695 |
| Mar 10, 2025 | 117.99 | 121.25 | 117.85 | 119.63 | 119.63 | 0.83% | 2,444,801 |
| Mar 7, 2025 | 118.12 | 118.85 | 116.06 | 118.65 | 118.65 | -0.05% | 2,405,656 |
| 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% | 2,256,964 |
| 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% | 1,324,874 |
| 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% | 1,187,482 |
| 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 |