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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.02	69.59	69.59	70.24	69.1	2.41M
February 19, 2026	69.49	69.42	69.42	70.24	68.9	3.08M
February 18, 2026	68.85	69.69	69.69	69.86	68.38	4.37M
February 17, 2026	68.94	68.83	68.83	70.1	68.46	5.25M
February 13, 2026	69.68	68.47	68.47	70.62	68.03	5.04M
February 12, 2026	68.89	69.53	69.53	69.67	67.04	6.74M
February 11, 2026	67.15	67.02	67.02	67.51	65.72	6.38M
February 10, 2026	69.11	67.61	67.61	70.06	67.43	5.26M
February 09, 2026	73.51	68.67	68.67	73.99	68.46	5.04M
February 06, 2026	73.03	73.78	73.78	74.12	72.91	2.28M
February 05, 2026	74.87	72.67	72.67	75.28	72.42	3.12M
February 04, 2026	71.76	74.03	74.03	74.76	71.33	3.07M
February 03, 2026	71	71.96	71.8	72.25	70.45	3.55M
February 02, 2026	72.26	71.3	71.14	73.11	70.92	3.1M
January 30, 2026	72.27	72.1	72.1	72.58	71.4	4.47M
January 29, 2026	72.71	72.1	72.1	74.05	71.48	3.51M
January 28, 2026	73.36	72.1	72.1	74.63	71.81	3.6M
January 27, 2026	74.3	74.12	74.12	76.18	73.1	5.75M
January 26, 2026	79.35	79.62	79.62	80.21	78.78	2.84M
January 23, 2026	77.99	79.18	79.18	79.34	77.99	2.73M
January 22, 2026	77.62	78.62	78.62	78.7	77.52	2.75M
January 21, 2026	79.22	78.07	78.07	79.9	76.31	2.34M
January 20, 2026	79.53	79.11	79.11	79.96	78.59	2.95M
January 16, 2026	79.4	80.01	80.01	80.21	79	1.98M
January 15, 2026	79.38	79.75	79.75	79.89	78.54	2.1M
January 14, 2026	79.22	79.43	79.43	80.42	78.82	2.84M
January 13, 2026	79.54	79.06	79.06	79.98	77.95	2.88M
January 12, 2026	80.64	79.61	79.61	80.76	79.06	2.92M
January 09, 2026	80.67	80.64	80.64	80.9	79.65	2.23M
January 08, 2026	79.48	80.59	80.59	81.25	78.59	3.01M
January 07, 2026	80.15	78.81	78.81	80.9	77.86	2.4M
January 06, 2026	79.6	80.26	80.26	80.76	79.33	2.91M
January 05, 2026	77.3	79.92	79.92	80.47	77.15	3.97M
January 02, 2026	79.77	77.62	77.62	79.77	77.35	2.65M
December 31, 2025	80.14	79.7	79.7	80.44	79.52	1.01M
December 30, 2025	80.63	80.22	80.22	81.04	80.01	2.19M
December 29, 2025	80.96	80.86	80.86	81.47	80.62	1.65M
December 26, 2025	80.51	80.78	80.78	81	80.34	902,147
December 24, 2025	79.85	80.82	80.82	80.94	79.65	1.11M
December 23, 2025	80.5	79.96	79.96	80.53	79.17	2.95M
December 22, 2025	79.85	80.37	80.37	81.17	79.77	2.79M
December 19, 2025	80.86	80.18	80.18	81.57	80.14	7.22M
December 18, 2025	80.45	81.07	81.07	81.52	80.04	2.19M
December 17, 2025	80.6	80.62	80.62	81.74	80.24	1.84M
December 16, 2025	82.46	80.97	80.97	82.58	80.4	2.82M
December 15, 2025	81.74	82.33	82.33	82.38	81.51	2.72M
December 12, 2025	79.81	81.58	81.58	81.67	79.81	1.83M
December 11, 2025	78.05	79.55	79.55	79.79	78.05	2.6M
December 10, 2025	78.21	77.51	77.51	78.55	76.81	2.14M
December 09, 2025	78.42	78.41	78.41	79.05	77.67	2.4M
December 08, 2025	77.95	77.64	77.64	78.44	77.1	2.81M
December 05, 2025	79.85	78.37	78.37	79.86	77.63	2.12M
December 04, 2025	79.88	79.64	79.64	80.51	79.07	2.22M
December 03, 2025	79.96	79.65	79.65	80.64	79.3	1.68M
December 02, 2025	81.33	79.84	79.84	81.72	79.74	2.03M
December 01, 2025	80.4	81.18	81.18	82.25	80.4	3.07M
November 28, 2025	80.45	80.43	80.43	81.12	80.1	1.05M
November 26, 2025	80.58	80.45	80.45	81.32	80.05	1.33M
November 25, 2025	79.71	80.51	80.51	80.55	79.39	1.74M
November 24, 2025	80.32	79.25	79.25	80.4	79	2.78M

Brown & Brown, Inc. (BRO) NYSE