Brown & Brown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	71.82	73.66	71.70	73.31	73.31	2.69%	1,395,514
Aug 27, 2026	71.79	72.56	71.22	71.39	71.39	-1.91%	1,494,697
Aug 26, 2026	72.84	73.76	72.60	72.78	72.78	-0.76%	1,717,082
Aug 25, 2026	73.86	74.49	73.19	73.34	73.34	-1.72%	1,289,869
Aug 24, 2026	73.39	74.77	73.34	74.62	74.62	2.33%	1,310,748
Aug 21, 2026	71.98	73.42	71.33	72.92	72.92	1.17%	1,304,532
Aug 20, 2026	71.57	72.74	70.84	72.08	72.08	0.83%	1,459,028
Aug 19, 2026	69.65	72.23	69.43	71.49	71.49	3.06%	1,548,702
Aug 18, 2026	69.61	70.87	69.32	69.37	69.37	0.74%	2,102,223
Aug 17, 2026	69.92	70.65	68.71	68.86	68.86	-2.38%	1,671,336
Aug 14, 2026	71.36	71.46	70.50	70.54	70.54	-1.49%	1,647,784
Aug 13, 2026	71.64	71.79	69.99	71.61	71.61	0.77%	2,242,702
Aug 12, 2026	70.19	71.10	69.71	71.06	71.06	-0.30%	1,828,304
Aug 11, 2026	70.81	71.92	70.12	71.44	71.28	-0.22%	2,036,422
Aug 10, 2026	70.68	71.64	70.06	71.60	71.43	0.24%	1,789,128
Aug 7, 2026	70.35	72.19	69.96	71.43	71.27	0.35%	1,665,337
Aug 6, 2026	71.56	71.83	70.46	71.18	71.02	0.32%	1,781,488
Aug 5, 2026	71.38	71.63	70.35	70.95	70.79	-0.31%	2,168,464
Aug 4, 2026	70.53	71.71	70.13	71.17	71.01	-0.85%	2,190,351
Aug 3, 2026	71.40	73.63	71.12	71.78	71.61	1.96%	2,551,880
Jul 31, 2026	69.94	70.90	69.28	70.40	70.24	-0.66%	2,742,198
Jul 30, 2026	73.68	74.44	69.79	70.87	70.71	-5.34%	4,142,305
Jul 29, 2026	72.49	75.63	71.87	74.87	74.70	1.66%	3,552,252
Jul 28, 2026	68.97	74.14	67.67	73.65	73.48	5.67%	4,927,567
Jul 27, 2026	68.28	70.27	67.88	69.70	69.54	3.02%	2,790,015
Jul 24, 2026	65.45	67.77	65.26	67.66	67.50	2.92%	2,664,581
Jul 23, 2026	65.43	65.81	64.99	65.74	65.59	0.54%	2,169,833
Jul 22, 2026	66.99	67.21	64.83	65.39	65.24	-1.88%	3,920,219
Jul 21, 2026	68.01	69.07	66.22	66.64	66.49	-3.34%	3,577,562
Jul 20, 2026	69.11	69.59	68.25	68.94	68.78	-0.59%	2,955,605
Jul 17, 2026	70.57	71.37	68.71	69.35	69.19	-0.13%	2,812,531
Jul 16, 2026	67.68	70.00	67.54	69.44	69.28	3.86%	4,692,114
Jul 15, 2026	67.78	68.77	66.61	66.86	66.71	-2.39%	2,720,752
Jul 14, 2026	68.10	68.85	67.57	68.50	68.34	-1.03%	2,657,260
Jul 13, 2026	68.50	69.34	68.42	69.21	69.05	2.29%	1,858,693
Jul 10, 2026	68.56	68.76	67.35	67.66	67.50	-0.27%	1,244,106
Jul 9, 2026	67.78	67.99	67.22	67.84	67.68	-0.83%	1,776,824
Jul 8, 2026	69.00	69.39	68.10	68.41	68.25	-1.24%	1,794,591
Jul 7, 2026	69.39	70.50	69.04	69.27	69.11	1.23%	2,434,585
Jul 6, 2026	68.86	69.17	67.62	68.43	68.27	-2.24%	2,509,845
Jul 2, 2026	68.36	70.08	67.10	70.00	69.84	3.92%	2,383,499
Jul 1, 2026	64.80	68.16	64.52	67.36	67.20	5.00%	2,734,542
Jun 30, 2026	64.33	64.92	62.58	64.15	64.00	0.30%	2,501,851
Jun 29, 2026	64.06	64.38	63.33	63.96	63.81	-0.40%	2,943,091
Jun 26, 2026	62.35	64.31	61.56	64.22	64.07	5.57%	4,410,689
Jun 25, 2026	60.93	62.15	60.79	60.83	60.69	-1.57%	2,911,851
Jun 24, 2026	61.00	62.34	60.53	61.80	61.66	2.32%	4,583,568
Jun 23, 2026	59.18	60.65	59.13	60.40	60.26	3.71%	3,662,734
Jun 22, 2026	58.51	59.84	58.14	58.24	58.11	-1.46%	3,250,013
Jun 18, 2026	59.05	59.11	58.05	59.10	58.96	0.10%	5,744,487