Brown & Brown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	66.72	68.52	66.54	67.86	67.86	3.01%	2,054,302
Oct 28, 2026	66.71	67.70	64.87	65.88	65.88	-2.47%	3,756,264
Oct 27, 2026	68.00	68.97	67.10	67.55	67.55	-4.97%	5,614,537
Oct 26, 2026	72.97	73.12	70.50	71.08	71.08	-2.59%	5,431,589
Oct 23, 2026	74.16	74.89	72.60	72.97	72.97	-2.04%	2,499,808
Oct 22, 2026	71.47	74.51	71.21	74.49	74.49	5.61%	2,480,766
Oct 21, 2026	70.29	71.10	69.85	70.53	70.53	-0.52%	1,890,393
Oct 20, 2026	69.39	71.48	69.39	70.90	70.90	2.43%	2,162,875
Oct 19, 2026	68.44	69.42	68.17	69.22	69.22	-0.26%	1,754,249
Oct 16, 2026	68.75	69.47	68.19	69.40	69.40	2.09%	2,218,446
Oct 15, 2026	66.22	69.09	66.15	67.98	67.98	4.91%	2,393,127
Oct 14, 2026	64.28	65.00	63.84	64.80	64.80	1.17%	2,000,315
Oct 13, 2026	64.07	64.55	63.47	64.05	64.05	0.63%	1,718,336
Oct 12, 2026	64.68	64.95	63.18	63.65	63.65	1.22%	1,441,540
Oct 9, 2026	63.57	64.44	62.83	62.88	62.88	-1.36%	1,637,346
Oct 8, 2026	61.88	63.83	61.74	63.75	63.75	3.29%	4,318,618
Oct 7, 2026	61.72	62.40	61.41	61.72	61.72	1.23%	2,969,395
Oct 6, 2026	60.71	61.41	60.38	60.97	60.97	0.07%	1,196,571
Oct 5, 2026	59.74	61.05	59.30	60.93	60.93	1.70%	2,262,972
Oct 2, 2026	61.36	62.06	59.82	59.91	59.91	-3.01%	2,509,506
Oct 1, 2026	61.51	62.24	61.38	61.77	61.77	1.43%	2,803,883
Sep 30, 2026	60.52	61.08	60.36	60.90	60.90	0.50%	1,988,669
Sep 29, 2026	59.60	60.66	59.01	60.60	60.60	0.60%	2,478,188
Sep 28, 2026	60.78	60.91	60.07	60.24	60.24	-0.95%	1,800,142
Sep 25, 2026	60.14	61.72	60.14	60.82	60.82	0.81%	1,976,052
Sep 24, 2026	62.11	62.43	60.17	60.33	60.33	-2.22%	1,803,099
Sep 23, 2026	61.41	62.48	61.41	61.70	61.70	-1.19%	2,464,705
Sep 22, 2026	64.65	64.65	61.45	62.44	62.44	-2.89%	3,716,331
Sep 21, 2026	65.11	65.73	64.14	64.30	64.30	-1.11%	2,295,677
Sep 18, 2026	64.66	65.83	64.40	65.02	65.02	-0.15%	5,550,339
Sep 17, 2026	67.16	67.16	64.87	65.12	65.12	-1.15%	2,142,253
Sep 16, 2026	66.38	67.15	65.51	65.88	65.88	-2.01%	1,872,372
Sep 15, 2026	67.77	68.49	67.15	67.23	67.23	-1.61%	2,007,355
Sep 14, 2026	67.47	68.70	67.03	68.33	68.33	3.23%	2,657,519
Sep 11, 2026	67.06	67.27	65.41	66.19	66.19	-0.21%	1,188,574
Sep 10, 2026	67.64	67.64	66.16	66.33	66.33	-0.30%	1,704,789
Sep 9, 2026	67.85	67.88	66.36	66.53	66.53	-2.42%	1,741,553
Sep 8, 2026	70.03	70.03	68.02	68.18	68.18	-4.54%	2,552,469
Sep 4, 2026	71.59	72.08	71.22	71.42	71.42	-1.57%	1,352,712
Sep 3, 2026	72.70	74.00	72.13	72.56	72.56	0.72%	1,351,525
Sep 2, 2026	72.64	73.55	71.91	72.04	72.04	-0.01%	1,715,204
Sep 1, 2026	72.74	73.09	71.51	72.05	72.05	-0.17%	1,460,187
Aug 31, 2026	72.36	72.50	71.71	72.17	72.17	-1.56%	2,113,790
Aug 28, 2026	71.82	73.66	71.70	73.31	73.31	2.69%	1,397,449
Aug 27, 2026	71.79	72.56	71.22	71.39	71.39	-1.91%	1,508,723
Aug 26, 2026	72.84	73.76	72.60	72.78	72.78	-0.76%	1,720,419
Aug 25, 2026	73.86	74.49	73.19	73.34	73.34	-1.72%	1,290,467
Aug 24, 2026	73.39	74.77	73.34	74.62	74.62	2.33%	1,318,411
Aug 21, 2026	71.98	73.42	71.33	72.92	72.92	1.17%	1,311,323
Aug 20, 2026	71.57	72.74	70.84	72.08	72.08	0.83%	1,459,567