Brown & Brown, Inc. - BRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	102.3	102.93	102.93	103.86	101.91	2.41M
December 19, 2024	101.39	102.3	102.3	102.88	101.24	1.65M
December 18, 2024	103.25	100.93	100.93	103.78	100.86	1.42M
December 17, 2024	103.65	103.18	103.18	103.87	102.42	1.46M
December 16, 2024	104.29	104.39	104.39	105.03	103.99	1.36M
December 13, 2024	103.83	104.19	104.19	104.33	103.41	1.18M
December 12, 2024	104.7	103.66	103.66	105.05	103.46	952,643
December 11, 2024	103.53	104.11	104.11	104.19	103.23	1.45M
December 10, 2024	104.91	102.93	102.93	105.22	102.13	1.74M
December 09, 2024	108.23	105.68	105.68	108.74	104.99	2.01M
December 06, 2024	110.24	109.18	109.18	110.69	108.55	1.24M
December 05, 2024	111.5	110.55	110.55	111.66	110.37	1.25M
December 04, 2024	111.17	111.14	111.14	111.8	110.78	782,300
December 03, 2024	112	111.69	111.69	112.25	110.7	413,990
December 02, 2024	113.22	111.63	111.63	113.22	110.85	990,548
November 29, 2024	113.23	113.3	113.3	113.72	112.62	226,268
November 27, 2024	113.74	113.2	113.2	114.15	112.93	774,246
November 26, 2024	112.08	113.42	113.42	113.96	111.71	1.32M
November 25, 2024	111.59	111.74	111.74	112.97	111.31	1.84M
November 22, 2024	110.76	111.68	111.68	112.42	110.76	255,580
November 21, 2024	109.89	110.75	110.75	111.38	109.48	1.08M
November 20, 2024	109.47	109.61	109.61	109.95	108.47	1.02M
November 19, 2024	108.93	109.35	109.35	109.75	108.18	823,697
November 18, 2024	109.06	109.78	109.78	110.28	109.06	1.12M
November 15, 2024	109.12	110.05	110.05	110.28	108.34	1.37M
November 14, 2024	111.48	109.53	109.53	111.96	109.45	1.21M
November 13, 2024	112.45	111.91	111.91	112.98	111.81	1.25M
November 12, 2024	111.94	112.42	112.42	112.97	111.82	749,300
November 11, 2024	112.95	111.85	111.85	113.47	111.68	1.13M
November 08, 2024	111.51	112.43	112.43	113.26	111.04	1.21M
November 07, 2024	110.92	110.35	110.35	111.06	109.67	1.27M
November 06, 2024	114.08	110.81	110.81	114.08	107.53	1.72M
November 05, 2024	105.28	106.54	106.54	106.75	105.18	139,262
November 04, 2024	104.57	105.45	105.45	105.48	104.1	762,197
November 01, 2024	105	104.17	104.17	105.45	104.13	923,729
October 31, 2024	105.26	104.64	104.64	106.1	104.62	1.22M
October 30, 2024	105.33	105.83	105.83	106.13	105.05	1.6M
October 29, 2024	103.69	105.04	105.04	106.91	103.36	2.45M
October 28, 2024	104.95	103.35	103.35	105.22	103	1.91M
October 25, 2024	105.46	103.98	103.98	105.68	103.89	1.16M
October 24, 2024	106.21	105.84	105.84	106.55	105.43	253,918
October 23, 2024	105.13	106.02	106.02	106.31	104.96	1.19M
October 22, 2024	105.37	105.45	105.45	105.84	104.12	1.77M
October 21, 2024	106.35	106.05	106.05	106.49	105.39	1.55M
October 18, 2024	107.38	106.39	106.39	107.38	105.45	4.54M
October 17, 2024	107.3	106.93	106.93	107.67	106.5	1.38M
October 16, 2024	105.58	106.33	106.33	106.58	105.4	1.18M
October 15, 2024	106.62	105.86	105.86	107.67	105.69	1.27M
October 14, 2024	105.23	105.94	105.94	106.25	104.92	1.08M
October 11, 2024	104.25	104.75	104.75	105.1	104.05	739,020
October 10, 2024	106.48	105.8	105.8	106.67	105.64	67,564
October 09, 2024	105.22	105.86	105.86	106.37	104.82	1.17M
October 08, 2024	103.38	105.25	105.25	105.93	103.38	1.52M
October 07, 2024	105.24	102.13	102.13	105.6	101.55	1.86M
October 04, 2024	104.89	105.65	105.65	105.76	104.47	1.08M
October 03, 2024	105	104.63	104.63	105.4	104.26	1.43M
October 02, 2024	104.99	105.04	105.04	105.28	104.54	1.56M
October 01, 2024	104	105.01	105.01	105.67	103.53	1.88M
September 30, 2024	102.99	103.6	103.6	103.68	102.18	1.86M
September 27, 2024	102.68	102.65	102.65	103.18	102.4	1.46M

Brown & Brown, Inc. (BRO) NYSE