Brown & Brown, Inc. (BRO)
NYSE: BRO · Real-Time Price · USD
111.77
+1.21 (1.09%)
At close: May 16, 2025, 4:00 PM
111.89
+0.12 (0.11%)
After-hours: May 16, 2025, 7:36 PM EDT
Brown & Brown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 110.58 | 111.83 | 110.47 | 111.77 | 111.77 | 1.09% | 1,320,718 |
| May 15, 2025 | 108.78 | 110.70 | 108.29 | 110.56 | 110.56 | 2.12% | 1,692,168 |
| May 14, 2025 | 109.26 | 109.61 | 107.10 | 108.27 | 108.27 | -0.69% | 1,549,982 |
| May 13, 2025 | 110.38 | 111.04 | 108.95 | 109.02 | 109.02 | -1.57% | 1,645,481 |
| May 12, 2025 | 112.55 | 112.55 | 108.91 | 110.76 | 110.76 | -0.50% | 1,574,788 |
| May 9, 2025 | 111.48 | 111.72 | 110.67 | 111.32 | 111.17 | -0.19% | 922,488 |
| May 8, 2025 | 111.93 | 112.95 | 111.38 | 111.53 | 111.38 | 0.29% | 1,347,167 |
| May 7, 2025 | 110.46 | 111.82 | 110.46 | 111.21 | 111.06 | 0.75% | 1,373,093 |
| May 6, 2025 | 110.09 | 111.07 | 109.51 | 110.38 | 110.23 | -0.02% | 1,175,509 |
| May 5, 2025 | 109.75 | 110.70 | 108.89 | 110.40 | 110.25 | -0.15% | 1,584,927 |
| May 2, 2025 | 110.35 | 110.93 | 109.44 | 110.57 | 110.42 | 1.42% | 1,616,058 |
| May 1, 2025 | 111.04 | 111.04 | 108.88 | 109.02 | 108.87 | -1.43% | 2,201,705 |
| Apr 30, 2025 | 107.98 | 110.70 | 106.37 | 110.60 | 110.45 | 2.42% | 3,337,365 |
| Apr 29, 2025 | 107.68 | 109.57 | 105.29 | 107.99 | 107.84 | -6.00% | 3,284,858 |
| Apr 28, 2025 | 115.00 | 115.45 | 113.93 | 114.88 | 114.73 | 0.38% | 2,106,885 |
| Apr 25, 2025 | 116.02 | 116.41 | 111.02 | 114.44 | 114.29 | -2.82% | 3,085,815 |
| Apr 24, 2025 | 117.45 | 118.02 | 116.07 | 117.76 | 117.60 | -0.37% | 1,150,257 |
| Apr 23, 2025 | 117.72 | 119.06 | 117.19 | 118.20 | 118.04 | 0.54% | 1,933,155 |
| Apr 22, 2025 | 115.51 | 117.72 | 114.35 | 117.56 | 117.40 | 3.65% | 1,525,138 |
| Apr 21, 2025 | 116.84 | 117.30 | 111.95 | 113.42 | 113.27 | -3.24% | 1,722,315 |
| Apr 17, 2025 | 118.55 | 118.74 | 117.08 | 117.22 | 117.06 | -1.33% | 1,795,479 |
| Apr 16, 2025 | 120.40 | 120.86 | 118.18 | 118.80 | 118.64 | -0.61% | 1,207,692 |
| Apr 15, 2025 | 121.12 | 121.59 | 119.38 | 119.53 | 119.37 | -1.13% | 1,866,042 |
| Apr 14, 2025 | 120.20 | 121.70 | 119.28 | 120.90 | 120.74 | 1.72% | 1,559,930 |
| Apr 11, 2025 | 117.28 | 118.91 | 115.74 | 118.86 | 118.70 | 1.36% | 2,036,125 |
| Apr 10, 2025 | 116.73 | 118.88 | 114.69 | 117.26 | 117.10 | 0.53% | 2,482,588 |
| Apr 9, 2025 | 111.22 | 117.17 | 109.97 | 116.64 | 116.48 | 3.76% | 2,489,506 |
| Apr 8, 2025 | 116.06 | 117.05 | 110.83 | 112.41 | 112.26 | -0.23% | 1,892,183 |
| Apr 7, 2025 | 113.83 | 114.96 | 109.42 | 112.67 | 112.52 | -2.03% | 3,560,566 |
| Apr 4, 2025 | 122.39 | 124.14 | 114.72 | 115.01 | 114.85 | -7.57% | 2,808,431 |
| Apr 3, 2025 | 123.43 | 125.68 | 123.10 | 124.43 | 124.26 | 0.16% | 1,994,689 |
| Apr 2, 2025 | 123.25 | 124.51 | 122.15 | 124.23 | 124.06 | 0.10% | 2,024,810 |
| Apr 1, 2025 | 123.98 | 125.68 | 123.28 | 124.11 | 123.94 | -0.23% | 2,289,686 |
| Mar 31, 2025 | 123.59 | 124.97 | 123.03 | 124.40 | 124.23 | 1.20% | 1,872,882 |
| Mar 28, 2025 | 122.90 | 123.15 | 121.83 | 122.93 | 122.76 | 0.02% | 1,650,473 |
| Mar 27, 2025 | 122.26 | 123.24 | 121.42 | 122.90 | 122.73 | 0.93% | 1,232,711 |
| Mar 26, 2025 | 121.94 | 122.61 | 121.43 | 121.77 | 121.61 | 0.31% | 903,542 |
| Mar 25, 2025 | 120.98 | 121.85 | 120.02 | 121.39 | 121.23 | 0.34% | 1,138,346 |
| Mar 24, 2025 | 119.39 | 121.30 | 119.03 | 120.98 | 120.82 | 2.08% | 1,325,304 |
| Mar 21, 2025 | 119.91 | 120.42 | 117.89 | 118.52 | 118.36 | -1.07% | 3,022,012 |
| Mar 20, 2025 | 119.69 | 120.97 | 119.12 | 119.80 | 119.64 | -0.07% | 1,384,498 |
| Mar 19, 2025 | 119.02 | 120.04 | 118.88 | 119.88 | 119.72 | 0.58% | 1,446,050 |
| Mar 18, 2025 | 119.87 | 120.78 | 119.04 | 119.19 | 119.03 | -0.74% | 1,646,203 |
| Mar 17, 2025 | 117.41 | 120.15 | 117.24 | 120.08 | 119.92 | 1.59% | 2,053,318 |
| Mar 14, 2025 | 118.35 | 119.11 | 117.67 | 118.20 | 118.04 | 0.29% | 2,039,528 |
| Mar 13, 2025 | 117.57 | 118.44 | 117.19 | 117.86 | 117.70 | 0.49% | 1,900,031 |
| Mar 12, 2025 | 117.93 | 118.06 | 115.51 | 117.28 | 117.12 | -0.58% | 2,037,168 |
| Mar 11, 2025 | 119.32 | 119.37 | 117.34 | 117.96 | 117.80 | -1.40% | 2,337,695 |
| Mar 10, 2025 | 117.99 | 121.25 | 117.85 | 119.63 | 119.47 | 0.83% | 2,444,801 |
| Mar 7, 2025 | 118.12 | 118.85 | 116.06 | 118.65 | 118.49 | -0.05% | 2,405,656 |