Brown & Brown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	69.65	72.23	69.43	71.49	71.49	3.06%	1,551,033
Aug 18, 2026	69.61	70.87	69.32	69.37	69.37	0.74%	2,110,726
Aug 17, 2026	69.92	70.65	68.71	68.86	68.86	-2.38%	1,689,780
Aug 14, 2026	71.36	71.46	70.50	70.54	70.54	-1.49%	1,647,887
Aug 13, 2026	71.64	71.79	69.99	71.61	71.61	0.77%	2,242,791
Aug 12, 2026	70.19	71.10	69.71	71.06	71.06	-0.30%	1,836,300
Aug 11, 2026	70.81	71.92	70.12	71.44	71.28	-0.22%	2,037,207
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