Brown & Brown, Inc. (BRO)
NYSE: BRO · Real-Time Price · USD
92.24
+0.87 (0.95%)
At close: Aug 1, 2025, 4:00 PM
92.78
+0.54 (0.59%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 92.00 | 92.54 | 90.55 | 92.24 | 92.24 | 0.95% | 3,540,455 |
| Jul 31, 2025 | 91.98 | 92.99 | 91.00 | 91.37 | 91.37 | -1.69% | 5,835,238 |
| Jul 30, 2025 | 94.00 | 94.50 | 91.61 | 92.94 | 92.94 | 1.12% | 7,490,441 |
| Jul 29, 2025 | 97.28 | 98.10 | 91.55 | 91.91 | 91.91 | -10.40% | 10,471,457 |
| Jul 28, 2025 | 104.10 | 104.10 | 102.47 | 102.58 | 102.58 | -0.77% | 4,150,123 |
| Jul 25, 2025 | 103.20 | 104.25 | 103.14 | 103.38 | 103.38 | 0.58% | 3,136,317 |
| Jul 24, 2025 | 102.69 | 103.60 | 102.69 | 102.78 | 102.78 | -0.39% | 3,160,854 |
| Jul 23, 2025 | 103.57 | 103.63 | 102.40 | 103.18 | 103.18 | -0.06% | 2,730,659 |
| Jul 22, 2025 | 102.55 | 103.58 | 102.36 | 103.24 | 103.24 | 0.73% | 1,939,036 |
| Jul 21, 2025 | 103.55 | 104.07 | 102.44 | 102.49 | 102.49 | -1.30% | 2,133,929 |
| Jul 18, 2025 | 104.23 | 104.97 | 103.58 | 103.84 | 103.84 | -0.28% | 1,973,343 |
| Jul 17, 2025 | 104.74 | 105.06 | 103.79 | 104.13 | 104.13 | -0.80% | 3,339,965 |
| Jul 16, 2025 | 106.72 | 106.73 | 104.40 | 104.97 | 104.97 | -1.20% | 3,438,058 |
| Jul 15, 2025 | 107.59 | 108.08 | 106.21 | 106.25 | 106.25 | -1.60% | 2,251,457 |
| Jul 14, 2025 | 106.94 | 108.23 | 106.33 | 107.98 | 107.98 | 1.15% | 2,146,120 |
| Jul 11, 2025 | 107.72 | 107.94 | 106.57 | 106.75 | 106.75 | -0.98% | 2,415,776 |
| Jul 10, 2025 | 107.98 | 108.36 | 107.05 | 107.81 | 107.81 | -0.30% | 3,007,517 |
| Jul 9, 2025 | 107.41 | 108.23 | 106.63 | 108.13 | 108.13 | 0.82% | 2,739,328 |
| Jul 8, 2025 | 106.99 | 108.03 | 106.80 | 107.25 | 107.25 | -0.52% | 3,346,752 |
| Jul 7, 2025 | 108.39 | 108.66 | 107.32 | 107.81 | 107.81 | -0.82% | 3,500,837 |
| Jul 3, 2025 | 108.70 | 108.75 | 107.69 | 108.70 | 108.70 | 0.83% | 2,979,841 |
| Jul 2, 2025 | 108.31 | 108.79 | 105.97 | 107.81 | 107.81 | -1.03% | 10,207,692 |
| Jul 1, 2025 | 110.98 | 111.01 | 107.67 | 108.93 | 108.93 | -1.75% | 5,379,765 |
| Jun 30, 2025 | 109.38 | 111.09 | 109.16 | 110.87 | 110.87 | 1.18% | 3,813,956 |
| Jun 27, 2025 | 109.35 | 110.80 | 109.15 | 109.58 | 109.58 | 0.28% | 12,691,451 |
| Jun 26, 2025 | 108.63 | 109.58 | 107.88 | 109.27 | 109.27 | 0.82% | 4,156,672 |
| Jun 25, 2025 | 110.57 | 110.90 | 107.96 | 108.38 | 108.38 | -2.32% | 3,104,059 |
| Jun 24, 2025 | 111.06 | 111.10 | 108.85 | 110.95 | 110.95 | 0.03% | 3,772,167 |
| Jun 23, 2025 | 108.89 | 110.96 | 108.30 | 110.92 | 110.92 | 2.10% | 4,046,600 |
| Jun 20, 2025 | 108.79 | 109.79 | 108.14 | 108.64 | 108.64 | 0.32% | 4,338,284 |
| Jun 18, 2025 | 108.35 | 109.00 | 107.81 | 108.29 | 108.29 | 0.16% | 3,705,560 |
| Jun 17, 2025 | 106.54 | 108.82 | 106.31 | 108.12 | 108.12 | 0.92% | 4,505,648 |
| Jun 16, 2025 | 106.80 | 107.53 | 106.09 | 107.13 | 107.13 | 0.48% | 3,468,134 |
| Jun 13, 2025 | 107.35 | 108.13 | 106.15 | 106.62 | 106.62 | -0.17% | 7,837,665 |
| Jun 12, 2025 | 105.03 | 107.10 | 104.36 | 106.80 | 106.80 | 2.22% | 8,472,170 |
| Jun 11, 2025 | 103.30 | 104.98 | 101.99 | 104.48 | 104.48 | -0.96% | 21,303,401 |
| Jun 10, 2025 | 108.01 | 108.20 | 104.06 | 105.49 | 105.49 | -2.20% | 4,275,197 |
| Jun 9, 2025 | 110.14 | 110.14 | 105.79 | 107.86 | 107.86 | -2.45% | 1,751,847 |
| Jun 6, 2025 | 110.96 | 111.51 | 110.25 | 110.57 | 110.57 | 0.49% | 829,033 |
| Jun 5, 2025 | 111.63 | 111.63 | 109.21 | 110.03 | 110.03 | -1.03% | 1,302,856 |
| Jun 4, 2025 | 112.78 | 112.84 | 111.06 | 111.18 | 111.18 | -1.26% | 960,436 |
| Jun 3, 2025 | 113.60 | 113.84 | 110.80 | 112.60 | 112.60 | -0.71% | 805,767 |
| Jun 2, 2025 | 111.57 | 113.44 | 111.31 | 113.40 | 113.40 | 0.44% | 1,028,579 |
| May 30, 2025 | 111.02 | 113.23 | 111.02 | 112.90 | 112.90 | 1.07% | 2,048,771 |
| May 29, 2025 | 110.64 | 111.83 | 110.42 | 111.70 | 111.70 | 0.75% | 1,329,821 |
| May 28, 2025 | 111.44 | 112.30 | 110.77 | 110.87 | 110.87 | -1.08% | 1,268,605 |
| May 27, 2025 | 111.35 | 112.21 | 110.28 | 112.08 | 112.08 | 1.14% | 1,503,489 |
| May 23, 2025 | 110.37 | 111.36 | 109.76 | 110.82 | 110.82 | 0.35% | 1,210,750 |
| May 22, 2025 | 111.13 | 111.38 | 109.69 | 110.43 | 110.43 | -0.50% | 1,288,949 |
| May 21, 2025 | 112.27 | 113.67 | 110.63 | 110.99 | 110.99 | -1.30% | 2,345,072 |