Brown & Brown, Inc. (BRO)
NYSE: BRO · Real-Time Price · USD
96.37
+0.82 (0.86%)
Oct 8, 2025, 2:12 PM EDT - Market open
Brown & Brown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 95.64 | 96.55 | 95.02 | 96.39 | - | 0.88% | 767,769 |
| Oct 7, 2025 | 94.61 | 95.60 | 94.61 | 95.55 | 95.55 | 1.18% | 2,526,801 |
| Oct 6, 2025 | 94.42 | 94.83 | 93.90 | 94.44 | 94.44 | -0.54% | 2,155,783 |
| Oct 3, 2025 | 93.22 | 95.26 | 92.89 | 94.95 | 94.95 | 1.61% | 1,571,484 |
| Oct 2, 2025 | 92.60 | 93.87 | 91.61 | 93.45 | 93.45 | 0.74% | 2,107,829 |
| Oct 1, 2025 | 94.12 | 94.16 | 92.53 | 92.76 | 92.76 | -1.10% | 2,592,512 |
| Sep 30, 2025 | 92.74 | 94.29 | 92.22 | 93.79 | 93.79 | 0.83% | 2,744,864 |
| Sep 29, 2025 | 93.78 | 93.78 | 92.73 | 93.02 | 93.02 | -0.81% | 2,358,362 |
| Sep 26, 2025 | 93.15 | 94.12 | 92.79 | 93.78 | 93.78 | 1.22% | 2,042,735 |
| Sep 25, 2025 | 93.55 | 94.00 | 91.80 | 92.65 | 92.65 | -0.61% | 2,001,498 |
| Sep 24, 2025 | 91.55 | 93.51 | 91.47 | 93.22 | 93.22 | 1.12% | 2,557,800 |
| Sep 23, 2025 | 92.39 | 93.04 | 91.55 | 92.19 | 92.19 | -0.44% | 2,210,418 |
| Sep 22, 2025 | 91.61 | 92.64 | 91.31 | 92.60 | 92.60 | 0.95% | 3,422,325 |
| Sep 19, 2025 | 92.32 | 92.46 | 91.30 | 91.73 | 91.73 | -0.15% | 6,468,431 |
| Sep 18, 2025 | 91.69 | 92.90 | 91.69 | 91.87 | 91.87 | -0.37% | 3,189,453 |
| Sep 17, 2025 | 91.57 | 93.30 | 91.57 | 92.21 | 92.21 | 1.42% | 3,282,777 |
| Sep 16, 2025 | 90.63 | 91.47 | 89.99 | 90.92 | 90.92 | 0.04% | 2,230,966 |
| Sep 15, 2025 | 93.43 | 93.93 | 90.79 | 90.88 | 90.88 | -2.84% | 1,910,308 |
| Sep 12, 2025 | 93.83 | 94.46 | 93.46 | 93.54 | 93.54 | -0.74% | 1,463,642 |
| Sep 11, 2025 | 92.49 | 94.31 | 92.49 | 94.24 | 94.24 | 1.88% | 3,147,161 |
| Sep 10, 2025 | 92.84 | 93.49 | 92.04 | 92.50 | 92.50 | -1.04% | 2,710,556 |
| Sep 9, 2025 | 95.14 | 95.27 | 93.44 | 93.47 | 93.47 | -1.97% | 1,767,971 |
| Sep 8, 2025 | 94.67 | 95.46 | 94.03 | 95.35 | 95.35 | 0.59% | 2,518,158 |
| Sep 5, 2025 | 95.46 | 96.13 | 94.15 | 94.79 | 94.79 | -0.73% | 1,378,853 |
| Sep 4, 2025 | 95.43 | 95.60 | 94.37 | 95.49 | 95.49 | 0.21% | 2,188,942 |
| Sep 3, 2025 | 95.27 | 95.44 | 94.59 | 95.29 | 95.29 | -0.15% | 1,768,464 |
| Sep 2, 2025 | 96.79 | 97.15 | 94.47 | 95.43 | 95.43 | -1.57% | 2,456,004 |
| Aug 29, 2025 | 96.40 | 97.49 | 96.29 | 96.95 | 96.95 | 0.76% | 1,755,323 |
| Aug 28, 2025 | 96.03 | 96.27 | 95.15 | 96.22 | 96.22 | 0.12% | 1,548,808 |
| Aug 27, 2025 | 96.00 | 96.99 | 95.93 | 96.10 | 96.10 | 0.05% | 2,120,010 |
| Aug 26, 2025 | 96.55 | 96.85 | 95.31 | 96.05 | 96.05 | -0.69% | 3,824,577 |
| Aug 25, 2025 | 96.18 | 97.73 | 95.70 | 96.72 | 96.72 | 0.06% | 2,732,044 |
| Aug 22, 2025 | 97.03 | 97.39 | 96.53 | 96.66 | 96.66 | 0.27% | 1,593,835 |
| Aug 21, 2025 | 96.52 | 96.98 | 95.78 | 96.40 | 96.40 | -0.40% | 2,248,184 |
| Aug 20, 2025 | 96.86 | 98.30 | 96.60 | 96.79 | 96.79 | -0.09% | 2,573,720 |
| Aug 19, 2025 | 95.45 | 96.91 | 95.34 | 96.88 | 96.88 | 2.03% | 1,518,676 |
| Aug 18, 2025 | 95.37 | 95.60 | 94.59 | 94.95 | 94.95 | -0.41% | 2,878,645 |
| Aug 15, 2025 | 95.62 | 96.20 | 95.22 | 95.34 | 95.34 | 0.22% | 3,943,721 |
| Aug 14, 2025 | 96.16 | 96.16 | 94.57 | 95.13 | 95.13 | -0.81% | 2,597,828 |
| Aug 13, 2025 | 94.63 | 96.12 | 94.44 | 95.91 | 95.91 | 1.21% | 2,550,516 |
| Aug 12, 2025 | 94.75 | 94.95 | 93.87 | 94.76 | 94.61 | 0.17% | 2,643,034 |
| Aug 11, 2025 | 93.95 | 94.67 | 93.71 | 94.60 | 94.45 | 1.01% | 2,979,963 |
| Aug 8, 2025 | 92.86 | 93.78 | 92.41 | 93.65 | 93.50 | 1.23% | 3,643,562 |
| Aug 7, 2025 | 92.06 | 93.14 | 91.51 | 92.51 | 92.37 | 0.77% | 4,129,303 |
| Aug 6, 2025 | 91.55 | 91.86 | 90.38 | 91.80 | 91.66 | 0.14% | 3,344,172 |
| Aug 5, 2025 | 92.65 | 93.09 | 91.60 | 91.67 | 91.53 | -1.11% | 3,319,160 |
| Aug 4, 2025 | 92.25 | 93.13 | 91.90 | 92.70 | 92.56 | 0.50% | 3,981,633 |
| Aug 1, 2025 | 92.00 | 92.54 | 90.55 | 92.24 | 92.10 | 0.95% | 3,540,455 |
| Jul 31, 2025 | 91.98 | 92.99 | 91.00 | 91.37 | 91.23 | -1.69% | 5,835,238 |
| Jul 30, 2025 | 94.00 | 94.50 | 91.61 | 92.94 | 92.80 | 1.12% | 7,490,441 |