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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	111.02	112.9	112.9	113.23	111.02	2.05M
May 29, 2025	110.64	111.7	111.7	111.83	110.42	1.33M
May 28, 2025	111.44	110.87	110.87	112.3	110.77	1.27M
May 27, 2025	111.35	112.08	112.08	112.21	110.27	1.5M
May 23, 2025	110.37	110.82	110.82	111.36	109.81	1.21M
May 22, 2025	111.13	110.43	110.43	111.38	109.69	1.29M
May 21, 2025	112.27	110.99	110.99	113.67	110.63	2.35M
May 20, 2025	111.68	112.45	112.45	112.61	111.47	1.93M
May 19, 2025	111.94	112	112	112.57	111.26	1.54M
May 16, 2025	110.58	111.77	111.77	111.83	110.47	1.26M
May 15, 2025	108.78	110.56	110.56	110.7	108.29	1.69M
May 14, 2025	109.26	108.27	108.27	109.61	107.1	1.49M
May 13, 2025	110.38	109.02	109.02	111.04	108.95	1.65M
May 12, 2025	112.55	110.76	110.76	112.55	108.91	1.57M
May 09, 2025	111.48	111.32	111.17	111.72	110.67	922,488
May 08, 2025	111.93	111.53	111.38	112.95	111.38	1.35M
May 07, 2025	110.46	111.21	111.06	111.82	110.46	1.37M
May 06, 2025	110.09	110.38	110.23	111.07	109.51	1.18M
May 05, 2025	109.75	110.4	110.25	110.7	108.89	1.58M
May 02, 2025	110.35	110.57	110.57	110.93	109.44	1.61M
May 01, 2025	111.04	109.02	109.02	111.04	108.88	2.2M
April 30, 2025	107.98	110.6	110.6	110.7	106.37	3.34M
April 29, 2025	107.68	107.99	107.99	109.57	105.29	3.28M
April 28, 2025	115	114.88	114.88	115.45	113.93	2.11M
April 25, 2025	116.02	114.44	114.44	116.41	111.02	3.09M
April 24, 2025	117.45	117.76	117.76	118.02	116.07	1.15M
April 23, 2025	117.72	118.2	118.2	119.06	117.19	1.93M
April 22, 2025	115.51	117.56	117.56	117.72	114.35	1.53M
April 21, 2025	116.84	113.42	113.42	117.3	111.95	1.72M
April 17, 2025	118.55	117.22	117.22	118.74	117.08	1.8M
April 16, 2025	120.4	118.8	118.8	120.86	118.18	1.2M
April 15, 2025	121.12	119.53	119.53	121.59	119.38	1.87M
April 14, 2025	120.2	120.9	120.9	121.7	119.28	1.56M
April 11, 2025	117.28	118.86	118.86	118.91	115.74	2.02M
April 10, 2025	116.73	117.26	117.26	118.88	114.69	2.48M
April 09, 2025	111.22	116.64	116.64	117.17	109.97	2.49M
April 08, 2025	116.06	112.41	112.41	117.05	110.83	1.89M
April 07, 2025	113.83	112.67	112.67	114.96	109.42	3.56M
April 04, 2025	122.39	115.01	115.01	124.14	114.72	2.81M
April 03, 2025	123.43	124.43	124.43	125.68	123.1	1.99M
April 02, 2025	123.25	124.23	124.23	124.5	122.15	2M
April 01, 2025	123.98	124.11	124.11	125.68	123.28	2.29M
March 31, 2025	123.59	124.4	124.4	124.97	123.03	1.87M
March 28, 2025	122.9	122.93	122.93	123.15	121.83	1.65M
March 27, 2025	122.26	122.9	122.9	123.24	121.42	1.23M
March 26, 2025	121.94	121.77	121.77	122.61	121.43	903,542
March 25, 2025	120.98	121.39	121.39	121.85	120.02	1.14M
March 24, 2025	119.39	120.98	120.98	121.3	119.03	1.33M
March 21, 2025	119.91	118.52	118.52	120.42	117.89	3.02M
March 20, 2025	119.69	119.8	119.8	120.97	119.12	1.38M
March 19, 2025	119.02	119.88	119.88	120.04	118.88	1.45M
March 18, 2025	119.87	119.19	119.19	120.78	119.04	1.65M
March 17, 2025	117.41	120.08	120.08	120.15	117.24	2.05M
March 14, 2025	118.35	118.2	118.2	119.11	117.67	2.04M
March 13, 2025	117.57	117.86	117.86	118.44	117.19	1.9M
March 12, 2025	117.93	117.28	117.28	118.06	115.51	2.04M
March 11, 2025	119.32	117.96	117.96	119.37	117.34	2.34M
March 10, 2025	117.99	119.63	119.63	121.25	117.85	2.45M
March 07, 2025	118.12	118.65	118.65	118.85	116.06	2.4M
March 06, 2025	118.6	118.71	118.71	119.02	117.06	1.93M

Brown & Brown, Inc. (BRO) NYSE