Skip to main content
Brown & Brown, Inc. (BRO)
NYSE: BRO · Real-Time Price · USD
78.37
-1.27 (-1.59%)
At close: Dec 5, 2025, 4:00 PM EST
78.30
-0.07 (-0.09%)
After-hours: Dec 5, 2025, 7:41 PM EST

Brown & Brown Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202579.8579.8677.6378.3778.37-1.59%2,099,373
Dec 4, 202579.8880.5179.0779.6479.64-0.01%2,219,098
Dec 3, 202579.9680.6479.3079.6579.65-0.24%1,638,438
Dec 2, 202581.3381.7279.7479.8479.84-1.65%2,030,075
Dec 1, 202580.4082.2580.4081.1881.180.93%3,065,896
Nov 28, 202580.4581.1280.1080.4380.43-0.02%1,050,724
Nov 26, 202580.5881.3280.0580.4580.45-0.07%1,331,889
Nov 25, 202579.7180.5579.3980.5180.511.59%1,707,504
Nov 24, 202580.3280.4079.0079.2579.25-1.33%2,739,893
Nov 21, 202580.0081.1879.2380.3280.320.88%2,293,585
Nov 20, 202578.5779.9978.3679.6279.621.03%2,741,006
Nov 19, 202580.0980.9178.0978.8178.81-1.40%2,291,219
Nov 18, 202581.1482.0379.6179.9379.93-0.97%2,602,245
Nov 17, 202580.7181.1580.0280.7180.710.01%2,446,222
Nov 14, 202580.4081.4879.6780.7080.700.80%2,521,366
Nov 13, 202580.2081.3879.9080.0680.06-0.17%2,505,664
Nov 12, 202579.8980.6779.5480.2080.200.20%2,495,883
Nov 11, 202578.8280.1878.2580.0480.041.95%2,221,408
Nov 10, 202577.8979.0876.9678.5178.51-0.04%2,908,619
Nov 7, 202576.8479.0076.5878.5478.542.77%2,560,912
Nov 6, 202576.9877.7776.1776.4276.42-1.82%2,429,102
Nov 5, 202578.8079.2077.8377.8477.84-1.46%2,866,708
Nov 4, 202577.5879.1077.5878.9978.831.50%4,574,806
Nov 3, 202578.7878.9576.9677.8277.66-2.41%4,180,924
Oct 31, 202579.4280.3479.3079.7479.57-0.88%4,256,976
Oct 30, 202580.2881.5680.2680.4580.280.19%4,075,269
Oct 29, 202582.4082.4079.6880.3080.13-2.52%5,728,900
Oct 28, 202586.7586.7581.3982.3882.21-6.13%7,394,042
Oct 27, 202588.4889.0587.2587.7687.58-0.27%3,667,635
Oct 24, 202588.9389.2687.9788.0087.82-0.87%2,063,904
Oct 23, 202590.1190.4688.3288.7788.58-0.48%2,572,824
Oct 22, 202587.5489.3587.3089.2089.011.04%2,820,255
Oct 21, 202587.8789.2587.2888.2888.100.87%3,970,783
Oct 20, 202587.9187.9486.7987.5287.34-0.44%2,264,502
Oct 17, 202587.4688.3587.2687.9187.730.56%3,279,437
Oct 16, 202592.4592.9187.3987.4287.24-6.97%4,699,195
Oct 15, 202593.8995.2593.1793.9793.77-0.84%1,831,175
Oct 14, 202594.5694.9693.8094.7794.570.31%1,902,490
Oct 13, 202594.9795.6994.4694.4894.28-1.52%3,021,430
Oct 10, 202596.0096.1395.0295.9495.740.46%3,241,192
Oct 9, 202595.8196.0394.8995.5095.30-0.48%2,977,704
Oct 8, 202595.6496.5595.0295.9695.760.43%2,734,673
Oct 7, 202594.6195.6094.6195.5595.351.18%2,526,801
Oct 6, 202594.4294.8393.9094.4494.24-0.54%2,155,783
Oct 3, 202593.2295.2692.8994.9594.751.61%1,571,484
Oct 2, 202592.6093.8791.6193.4593.250.74%2,107,829
Oct 1, 202594.1294.1692.5392.7692.57-1.10%2,592,512
Sep 30, 202592.7494.2992.2293.7993.590.83%2,744,864
Sep 29, 202593.7893.7892.7393.0292.83-0.81%2,358,362
Sep 26, 202593.1594.1292.7993.7893.581.22%2,042,735
Sep 25, 202593.5594.0091.8092.6592.46-0.61%2,001,498
Sep 24, 202591.5593.5191.4793.2293.031.12%2,557,800
Sep 23, 202592.3993.0491.5592.1992.00-0.44%2,210,418
Sep 22, 202591.6192.6491.3192.6092.410.95%3,422,325
Sep 19, 202592.3292.4691.3091.7391.54-0.15%6,468,431
Sep 18, 202591.6992.9091.6991.8791.68-0.37%3,189,453
Sep 17, 202591.5793.3091.5792.2192.021.42%3,282,777
Sep 16, 202590.6391.4789.9990.9290.730.04%2,230,966
Sep 15, 202593.4393.9390.7990.8890.69-2.84%1,910,308
Sep 12, 202593.8394.4693.4693.5493.34-0.74%1,463,642
Sep 11, 202592.4994.3192.4994.2494.041.88%3,147,161
Sep 10, 202592.8493.4992.0492.5092.31-1.04%2,710,556
Sep 9, 202595.1495.2793.4493.4793.27-1.97%1,767,971
Sep 8, 202594.6795.4694.0395.3595.150.59%2,518,158
Sep 5, 202595.4696.1394.1594.7994.59-0.73%1,378,853
Sep 4, 202595.4395.6094.3795.4995.290.21%2,188,942
Sep 3, 202595.2795.4494.5995.2995.09-0.15%1,768,495
Sep 2, 202596.7997.1594.4795.4395.23-1.57%2,456,004
Aug 29, 202596.4097.4996.2996.9596.750.76%1,755,323
Aug 28, 202596.0396.2795.1596.2296.020.12%1,548,808
Aug 27, 202596.0096.9995.9396.1095.900.05%2,120,010
Aug 26, 202596.5596.8595.3196.0595.85-0.69%3,824,577
Aug 25, 202596.1897.7395.7096.7296.520.06%2,732,044
Aug 22, 202597.0397.3996.5396.6696.460.27%1,593,835
Aug 21, 202596.5296.9895.7896.4096.20-0.40%2,248,184
Aug 20, 202596.8698.3096.6096.7996.59-0.09%2,573,720
Aug 19, 202595.4596.9195.3496.8896.682.03%1,518,676
Aug 18, 202595.3795.6094.5994.9594.75-0.41%2,878,645
Aug 15, 202595.6296.2095.2295.3495.140.22%3,943,721
Aug 14, 202596.1696.1694.5795.1394.93-0.81%2,597,828
Aug 13, 202594.6396.1294.4495.9195.711.21%2,550,516
Aug 12, 202594.7594.9593.8794.7694.410.17%2,643,034
Aug 11, 202593.9594.6793.7194.6094.251.01%2,979,963
Aug 8, 202592.8693.7892.4193.6593.311.23%3,643,562
Aug 7, 202592.0693.1491.5192.5192.170.77%4,129,303
Aug 6, 202591.5591.8690.3891.8091.460.14%3,344,172
Aug 5, 202592.6593.0991.6091.6791.33-1.11%3,319,160
Aug 4, 202592.2593.1391.9092.7092.360.50%3,981,633
Aug 1, 202592.0092.5490.5592.2491.900.95%3,540,455
Jul 31, 202591.9892.9991.0091.3791.03-1.69%5,835,238
Jul 30, 202594.0094.5091.6192.9492.601.12%7,490,441
Jul 29, 202597.2898.1091.5591.9191.57-10.40%10,471,457
Jul 28, 2025104.10104.10102.47102.58102.20-0.77%4,150,123
Jul 25, 2025103.20104.25103.14103.38103.000.58%3,136,317
Jul 24, 2025102.69103.60102.69102.78102.40-0.39%3,160,854
Jul 23, 2025103.57103.63102.40103.18102.80-0.06%2,730,659
Jul 22, 2025102.55103.58102.36103.24102.860.73%1,939,036
Jul 21, 2025103.55104.07102.44102.49102.11-1.30%2,133,929
Jul 18, 2025104.23104.97103.58103.84103.46-0.28%1,973,343
Jul 17, 2025104.74105.06103.79104.13103.75-0.80%3,339,965