Brown & Brown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	56.25	57.25	55.84	56.28	56.28	0.90%	2,784,077
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	-1.95%	5,414,938
May 8, 2026	57.96	58.42	56.10	56.45	56.28	-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	62.95	-4.51%	3,973,779
Apr 27, 2026	65.70	67.10	65.28	66.12	65.92	0.33%	2,934,135
Apr 24, 2026	67.01	67.06	65.68	65.90	65.70	-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	66.34	-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	66.17	-0.23%	2,546,720
Apr 6, 2026	65.26	66.86	65.26	66.52	66.32	0.86%	1,955,708
Apr 2, 2026	64.26	66.19	64.11	65.95	65.75	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
Mar 25, 2026	66.92	67.10	63.29	64.29	64.10	-3.32%	5,118,697
Mar 24, 2026	66.86	67.24	66.40	66.50	66.30	-0.33%	4,930,174
Mar 23, 2026	68.32	68.32	66.72	66.72	66.52	-0.49%	3,470,824
Mar 20, 2026	66.82	68.33	66.55	67.05	66.85	0.74%	6,025,193
Mar 19, 2026	67.57	67.71	66.14	66.56	66.36	-0.78%	3,026,257
Mar 18, 2026	68.01	68.03	66.50	67.08	66.88	-1.83%	3,363,237
Mar 17, 2026	69.94	70.57	68.29	68.33	68.13	-1.24%	2,158,002
Mar 16, 2026	68.38	69.42	67.96	69.19	68.98	1.36%	2,667,578
Mar 13, 2026	68.49	68.93	67.50	68.26	68.06	0.90%	1,923,052
Mar 12, 2026	68.29	69.16	67.53	67.65	67.45	-1.07%	2,845,951
Mar 11, 2026	68.71	69.00	67.69	68.38	68.18	-0.29%	2,306,333
Mar 10, 2026	71.32	71.44	68.07	68.58	68.38	-3.46%	2,905,349
Mar 9, 2026	72.78	73.40	70.57	71.04	70.83	-3.35%	3,227,153
Mar 6, 2026	72.98	73.73	72.16	73.50	73.28	0.52%	2,426,261