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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	80	80.32	80.32	81.18	79.23	2.3M
November 20, 2025	78.57	79.62	79.62	79.99	78.36	2.74M
November 19, 2025	80.09	78.81	78.81	80.91	78.09	2.29M
November 18, 2025	81.14	79.93	79.93	82.03	79.61	2.6M
November 17, 2025	80.71	80.71	80.71	81.15	80.02	2.45M
November 14, 2025	80.4	80.7	80.7	81.48	79.67	2.44M
November 13, 2025	80.2	80.06	80.06	81.37	79.91	2.15M
November 12, 2025	79.89	80.2	80.2	80.67	79.54	2.5M
November 11, 2025	78.69	80.04	80.04	80.17	78.25	1.93M
November 10, 2025	77.89	78.51	78.51	79.08	76.96	2.91M
November 07, 2025	76.84	78.54	78.54	79	76.58	2.56M
November 06, 2025	76.98	76.42	76.42	77.77	76.17	2.43M
November 05, 2025	78.8	77.84	77.84	79.2	77.83	2.73M
November 04, 2025	78.11	78.99	78.99	79.1	77.58	4.57M
November 03, 2025	78.78	77.82	77.82	78.95	76.96	4.18M
October 31, 2025	79.42	79.74	79.74	80.34	79.3	4.26M
October 30, 2025	80.28	80.45	80.45	81.56	80.26	4.08M
October 29, 2025	82.4	80.3	80.3	82.4	79.68	5.73M
October 28, 2025	86.75	82.38	82.38	86.75	81.39	7.39M
October 27, 2025	88.48	87.76	87.76	89.05	87.25	3.67M
October 24, 2025	88.93	88	88	89.26	87.97	2.06M
October 23, 2025	90.11	88.77	88.77	90.46	88.32	2.57M
October 22, 2025	87.54	89.2	89.2	89.35	87.3	2.82M
October 21, 2025	87.87	88.28	88.28	89.25	87.28	3.97M
October 20, 2025	87.91	87.52	87.52	87.94	86.79	2.26M
October 17, 2025	87.46	87.91	87.91	88.35	87.26	3.28M
October 16, 2025	92.45	87.42	87.42	92.91	87.39	4.7M
October 15, 2025	93.89	93.97	93.97	95.25	93.17	1.83M
October 14, 2025	94.56	94.77	94.77	94.96	93.8	1.9M
October 13, 2025	94.97	94.48	94.48	95.69	94.46	3.02M
October 10, 2025	96	95.94	95.94	96.13	95.02	3.24M
October 09, 2025	95.81	95.5	95.5	96.03	94.89	2.98M
October 08, 2025	95.64	95.96	95.96	96.55	95.02	2.73M
October 07, 2025	94.66	95.55	95.55	95.6	94.61	2.03M
October 06, 2025	94.42	94.44	94.44	94.83	93.9	2.16M
October 03, 2025	93.22	94.95	94.95	95.26	92.89	1.57M
October 02, 2025	92.6	93.45	93.45	93.87	91.61	2.11M
October 01, 2025	94.12	92.76	92.76	94.16	92.53	2.59M
September 30, 2025	92.74	93.79	93.79	94.29	92.22	2.74M
September 29, 2025	93.78	93.02	93.02	93.78	92.73	2.36M
September 26, 2025	93.36	93.78	93.78	94.12	93.11	1.57M
September 25, 2025	93.55	92.65	92.65	94	91.8	2M
September 24, 2025	91.55	93.22	93.22	93.51	91.47	2.56M
September 23, 2025	92.39	92.19	92.19	93.04	91.55	2.21M
September 22, 2025	91.61	92.6	92.6	92.64	91.31	3.42M
September 19, 2025	92.32	91.73	91.73	92.46	91.3	6.47M
September 18, 2025	91.69	91.87	91.87	92.9	91.69	2.58M
September 17, 2025	91.57	92.21	92.21	93.25	91.57	3.28M
September 16, 2025	90.63	90.92	90.92	91.47	89.99	2.23M
September 15, 2025	93.43	90.88	90.88	93.93	90.79	1.91M
September 12, 2025	93.83	93.54	93.54	94.46	93.46	1.46M
September 11, 2025	92.49	94.24	94.24	94.31	92.49	3.15M

Brown & Brown, Inc. (BRO) NYSE