Brown & Brown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	70.57	71.37	68.71	69.35	69.35	-0.13%	2,812,431
Jul 16, 2026	67.68	70.00	67.54	69.44	69.44	3.86%	4,655,320
Jul 15, 2026	67.78	68.77	66.61	66.86	66.86	-2.39%	2,676,599
Jul 14, 2026	68.10	68.85	67.57	68.50	68.50	-1.03%	2,646,434
Jul 13, 2026	68.50	69.34	68.42	69.21	69.21	2.29%	1,848,358
Jul 10, 2026	68.56	68.76	67.35	67.66	67.66	-0.27%	1,229,512
Jul 9, 2026	67.78	67.99	67.22	67.84	67.84	-0.83%	1,761,424
Jul 8, 2026	69.00	69.39	68.10	68.41	68.41	-1.24%	1,794,433
Jul 7, 2026	69.39	70.50	69.04	69.27	69.27	1.23%	2,422,536
Jul 6, 2026	68.86	69.17	67.62	68.43	68.43	-2.24%	2,509,755
Jul 2, 2026	68.36	70.08	67.10	70.00	70.00	3.92%	2,381,805
Jul 1, 2026	64.80	68.16	64.52	67.36	67.36	5.00%	2,732,338
Jun 30, 2026	64.33	64.92	62.58	64.15	64.15	0.30%	2,485,703
Jun 29, 2026	64.06	64.38	63.33	63.96	63.96	-0.40%	2,922,194
Jun 26, 2026	62.35	64.31	61.56	64.22	64.22	5.57%	4,252,378
Jun 25, 2026	60.93	62.15	60.79	60.83	60.83	-1.57%	2,895,702
Jun 24, 2026	61.00	62.34	60.53	61.80	61.80	2.32%	4,548,696
Jun 23, 2026	59.18	60.65	59.13	60.40	60.40	3.71%	3,641,064
Jun 22, 2026	58.51	59.84	58.14	58.24	58.24	-1.46%	3,205,700
Jun 18, 2026	59.05	59.11	58.05	59.10	59.10	0.10%	5,646,511
Jun 17, 2026	59.42	61.00	58.52	59.04	59.04	-1.11%	3,013,667
Jun 16, 2026	59.56	60.10	59.29	59.70	59.70	0.71%	2,321,191
Jun 15, 2026	59.34	60.23	58.90	59.28	59.28	-1.18%	2,773,824
Jun 12, 2026	59.98	60.60	59.04	59.99	59.99	0.07%	2,027,850
Jun 11, 2026	61.13	61.13	59.83	59.95	59.95	-0.38%	2,935,510
Jun 10, 2026	60.12	61.58	59.21	60.18	60.18	1.81%	3,253,241
Jun 9, 2026	57.70	59.58	57.44	59.11	59.11	1.91%	3,109,836
Jun 8, 2026	57.89	58.52	57.36	58.00	58.00	-1.46%	2,995,579
Jun 5, 2026	58.26	59.26	58.05	58.86	58.86	2.58%	2,245,349
Jun 4, 2026	56.50	58.03	56.25	57.38	57.38	4.06%	3,049,091
Jun 3, 2026	56.10	56.56	55.01	55.14	55.14	-2.56%	2,875,580
Jun 2, 2026	56.52	57.12	55.40	56.59	56.59	-0.68%	3,832,476
Jun 1, 2026	56.13	58.30	56.11	56.98	56.98	1.30%	4,504,759
May 29, 2026	56.60	57.24	55.99	56.25	56.25	-1.04%	3,656,984
May 28, 2026	56.84	57.46	56.08	56.84	56.84	0.05%	3,441,232
May 27, 2026	56.90	58.70	56.67	56.81	56.81	-0.32%	2,860,888
May 26, 2026	57.34	58.00	56.99	56.99	56.99	-1.44%	2,627,019
May 22, 2026	58.49	58.88	57.31	57.82	57.82	-1.20%	2,519,820
May 21, 2026	57.02	58.68	56.12	58.52	58.52	1.90%	2,356,433
May 20, 2026	58.26	58.26	56.47	57.43	57.43	-1.14%	2,231,496
May 19, 2026	59.10	59.71	57.65	58.09	58.09	-1.02%	2,525,341
May 18, 2026	56.16	59.25	56.16	58.69	58.69	4.28%	2,853,475
May 15, 2026	56.25	57.25	55.84	56.28	56.28	0.90%	2,784,904
May 14, 2026	54.56	56.18	54.41	55.78	55.78	2.57%	4,549,063
May 13, 2026	55.12	55.33	53.81	54.38	54.38	-2.49%	4,192,726
May 12, 2026	55.58	56.75	55.33	55.77	55.77	0.76%	5,460,062
May 11, 2026	56.01	56.74	55.20	55.35	55.35	-1.66%	5,414,938
May 8, 2026	57.96	58.42	56.10	56.45	56.29	-2.76%	3,616,474
May 7, 2026	56.76	58.70	56.46	58.05	57.88	2.63%	3,431,094
May 6, 2026	58.15	58.32	56.54	56.56	56.39	-1.65%	3,257,238