Brown & Brown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	57.50	58.07	56.96	57.51	57.34	-0.23%	3,253,710
May 4, 2026	57.42	58.89	57.19	57.64	57.47	0.02%	4,295,298
May 1, 2026	60.95	61.23	57.46	57.63	57.46	-4.19%	4,793,242
Apr 30, 2026	60.89	60.90	58.65	60.15	59.97	-2.42%	5,841,206
Apr 29, 2026	63.19	63.92	61.56	61.64	61.46	-2.38%	3,816,345
Apr 28, 2026	63.00	64.47	61.66	63.14	62.96	-4.51%	3,973,779
Apr 27, 2026	65.70	67.10	65.28	66.12	65.93	0.33%	2,934,135
Apr 24, 2026	67.01	67.06	65.68	65.90	65.71	-2.44%	2,158,620
Apr 23, 2026	67.80	68.05	66.96	67.55	67.35	-0.49%	2,281,782
Apr 22, 2026	68.79	68.94	67.39	67.88	67.68	-1.55%	2,051,785
Apr 21, 2026	68.02	69.25	67.71	68.95	68.75	1.73%	2,095,472
Apr 20, 2026	67.61	68.43	67.51	67.78	67.58	0.09%	1,735,593
Apr 17, 2026	68.46	68.86	67.67	67.72	67.52	-1.60%	2,317,529
Apr 16, 2026	67.63	69.02	67.53	68.82	68.62	2.11%	3,065,643
Apr 15, 2026	66.71	67.95	66.42	67.40	67.20	1.29%	2,213,062
Apr 14, 2026	66.65	67.74	66.34	66.54	66.35	-1.36%	1,978,618
Apr 13, 2026	65.08	67.49	64.93	67.46	67.26	3.66%	2,409,904
Apr 10, 2026	66.59	66.74	64.44	65.08	64.89	-3.05%	2,336,354
Apr 9, 2026	66.67	67.93	66.48	67.13	66.93	-0.93%	1,916,685
Apr 8, 2026	65.92	67.87	65.92	67.76	67.56	2.09%	3,086,033
Apr 7, 2026	66.48	66.88	65.73	66.37	66.18	-0.23%	2,546,720
Apr 6, 2026	65.26	66.86	65.26	66.52	66.33	0.86%	1,955,708
Apr 2, 2026	64.26	66.19	64.11	65.95	65.76	2.41%	2,473,367
Apr 1, 2026	64.80	65.42	63.73	64.40	64.21	-1.24%	4,012,976
Mar 31, 2026	65.58	66.06	64.44	65.21	65.02	-0.08%	3,288,319
Mar 30, 2026	63.94	65.96	63.43	65.26	65.07	2.89%	4,774,273
Mar 27, 2026	65.12	65.58	63.33	63.43	63.24	-2.63%	3,221,971
Mar 26, 2026	64.29	68.91	64.13	65.14	64.95	1.32%	7,018,075