Brown & Brown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	70.35	72.19	69.96	71.43	71.43	0.35%	1,635,147
Aug 6, 2026	71.56	71.83	70.46	71.18	71.18	0.32%	1,763,517
Aug 5, 2026	71.38	71.63	70.35	70.95	70.95	-0.31%	2,167,007
Aug 4, 2026	70.53	71.71	70.13	71.17	71.17	-0.85%	2,151,339
Aug 3, 2026	71.40	73.63	71.12	71.78	71.78	1.96%	2,551,537
Jul 31, 2026	69.94	70.90	69.28	70.40	70.40	-0.66%	2,730,598
Jul 30, 2026	73.68	74.44	69.79	70.87	70.87	-5.34%	4,130,272
Jul 29, 2026	72.49	75.63	71.87	74.87	74.87	1.66%	3,537,717
Jul 28, 2026	68.97	74.14	67.67	73.65	73.65	5.67%	4,874,311
Jul 27, 2026	68.28	70.27	67.88	69.70	69.70	3.02%	2,777,038
Jul 24, 2026	65.45	67.77	65.26	67.66	67.66	2.92%	2,588,426
Jul 23, 2026	65.43	65.81	64.99	65.74	65.74	0.54%	2,116,194
Jul 22, 2026	66.99	67.21	64.83	65.39	65.39	-1.88%	3,919,208
Jul 21, 2026	68.01	69.07	66.22	66.64	66.64	-3.34%	3,541,109
Jul 20, 2026	69.11	69.59	68.25	68.94	68.94	-0.59%	2,808,972
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