Skip to main content
Brown & Brown, Inc. (BRO)
NYSE: BRO · Real-Time Price · USD
73.50
+0.38 (0.52%)
At close: Mar 6, 2026, 4:00 PM EST
73.70
+0.20 (0.27%)
After-hours: Mar 6, 2026, 7:56 PM EST

Brown & Brown Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202672.9873.7372.1673.5073.500.52%2,424,156
Mar 5, 202672.2773.8071.9373.1273.121.77%3,176,831
Mar 4, 202671.8372.1570.7771.8571.85-0.43%2,844,745
Mar 3, 202671.4872.6670.5272.1672.16-0.28%2,485,205
Mar 2, 202671.6072.9170.7872.3672.360.75%2,569,051
Feb 27, 202671.8772.2371.1571.8271.820.84%4,191,943
Feb 26, 202670.6271.8470.4071.2271.221.67%3,225,997
Feb 25, 202670.0370.6569.2070.0570.050.30%2,402,710
Feb 24, 202669.0270.4968.6269.8469.840.98%3,141,893
Feb 23, 202669.1970.1668.8169.1669.16-0.62%3,833,798
Feb 20, 202670.0270.2469.1069.5969.590.24%2,414,734
Feb 19, 202669.4970.2468.9069.4269.42-0.39%3,077,926
Feb 18, 202668.8569.8668.3869.6969.691.25%4,371,453
Feb 17, 202668.9470.1068.4668.8368.830.53%5,252,878
Feb 13, 202669.6870.6268.0368.4768.47-1.52%5,035,658
Feb 12, 202668.8969.6767.0469.5369.533.75%6,743,588
Feb 11, 202667.1767.5165.6867.0267.02-0.87%7,337,689
Feb 10, 202669.1170.0667.4367.6167.61-1.54%5,264,631
Feb 9, 202673.5173.9968.4668.6768.67-6.93%5,035,448
Feb 6, 202673.0374.1272.9173.7873.781.53%2,275,291
Feb 5, 202674.8775.2872.4272.6772.67-1.84%3,121,952
Feb 4, 202671.7674.7671.3374.0374.032.88%3,065,870
Feb 3, 202671.0072.2570.4571.9671.800.93%3,553,914
Feb 2, 202672.2673.1170.9271.3071.14-1.11%3,096,876
Jan 30, 202672.2772.5971.3272.1071.93-4,472,255
Jan 29, 202672.7174.0571.4872.1071.93-3,512,568
Jan 28, 202673.3674.6371.8172.1071.93-2.73%3,600,024
Jan 27, 202674.3076.1873.1074.1273.95-6.91%6,471,375
Jan 26, 202679.3580.2178.7879.6279.440.56%2,836,029
Jan 23, 202677.9979.3477.9979.1879.000.71%2,734,751
Jan 22, 202677.6278.7077.5278.6278.440.70%2,747,387
Jan 21, 202679.2279.9876.3178.0777.89-1.31%2,914,405
Jan 20, 202679.5379.9678.5979.1178.93-1.12%2,951,129
Jan 16, 202679.4080.2179.0080.0179.830.33%1,978,936
Jan 15, 202679.3879.8978.5479.7579.570.40%2,101,484
Jan 14, 202679.2280.4278.8279.4379.250.47%2,838,487
Jan 13, 202679.5479.9877.9579.0678.88-0.69%2,879,954
Jan 12, 202680.6480.7679.0679.6179.43-1.28%2,923,387
Jan 9, 202680.6780.9079.6580.6480.460.06%2,231,975
Jan 8, 202679.4881.2578.5980.5980.412.26%3,005,149
Jan 7, 202680.1580.9077.8678.8178.63-1.82%2,401,735
Jan 6, 202679.6080.7679.3380.2780.090.44%2,909,102
Jan 5, 202677.3080.4777.1579.9279.742.96%3,968,901
Jan 2, 202679.7779.7777.3577.6277.44-2.61%2,651,577
Dec 31, 202579.9780.4479.5279.7079.52-0.65%1,760,101
Dec 30, 202580.6381.0480.0180.2280.04-0.79%2,185,817
Dec 29, 202580.9681.4780.6280.8680.670.10%1,651,799
Dec 26, 202580.5181.0080.3480.7880.59-0.05%1,105,894
Dec 24, 202579.8580.9479.6580.8280.631.08%1,109,239
Dec 23, 202580.5080.5379.1779.9679.78-0.51%2,948,720
Dec 22, 202579.8581.1779.7780.3780.190.24%2,790,174
Dec 19, 202580.8681.5780.1480.1880.00-1.10%7,216,347
Dec 18, 202580.4581.5280.0481.0780.880.56%2,192,722
Dec 17, 202580.6081.7480.2480.6280.44-0.43%1,842,033
Dec 16, 202582.4682.5880.4080.9780.78-1.65%2,824,910
Dec 15, 202581.7482.3881.5182.3382.140.87%2,715,588
Dec 12, 202579.8181.6979.5681.6281.432.60%2,675,665
Dec 11, 202578.0579.7978.0579.5579.372.63%2,603,436
Dec 10, 202578.2178.5576.8177.5177.33-1.15%2,144,490
Dec 9, 202578.4279.0577.6778.4178.230.99%2,395,080
Dec 8, 202577.9578.4477.1077.6477.46-0.93%2,813,911
Dec 5, 202579.8579.8677.6378.3778.19-1.59%2,124,218
Dec 4, 202579.8880.5179.0779.6479.46-0.01%2,249,454
Dec 3, 202579.9680.6479.3079.6579.47-0.24%1,681,713
Dec 2, 202581.3381.7279.7479.8479.66-1.65%2,030,093
Dec 1, 202580.4082.2580.4081.1880.990.93%3,066,333
Nov 28, 202580.4581.1280.1080.4380.25-0.02%1,051,053
Nov 26, 202580.5881.3280.0580.4580.27-0.07%1,365,251
Nov 25, 202579.7180.5579.3980.5180.331.59%1,744,387
Nov 24, 202580.3280.4079.0079.2579.07-1.33%2,783,825
Nov 21, 202580.0081.1879.2380.3280.140.88%2,297,446
Nov 20, 202578.5779.9978.3679.6279.441.03%2,741,503
Nov 19, 202580.0980.9178.0978.8178.63-1.40%2,291,219
Nov 18, 202581.1482.0379.6179.9379.75-0.97%2,602,245
Nov 17, 202580.7181.1580.0280.7180.520.01%2,446,222
Nov 14, 202580.4081.4879.6780.7080.510.80%2,521,366
Nov 13, 202580.2081.3879.9080.0679.88-0.17%2,505,664
Nov 12, 202579.8980.6779.5480.2080.020.20%2,495,883
Nov 11, 202578.8280.1878.2580.0479.861.95%2,221,408
Nov 10, 202577.8979.0876.9678.5178.33-0.04%2,908,619
Nov 7, 202576.8479.0076.5878.5478.362.77%2,560,912
Nov 6, 202576.9877.7776.1776.4276.24-1.82%2,429,102
Nov 5, 202578.8079.2077.8377.8477.66-1.46%2,866,708
Nov 4, 202577.5879.1077.5878.9978.641.50%4,574,806
Nov 3, 202578.7878.9576.9677.8277.48-2.41%4,180,924
Oct 31, 202579.4280.3479.3079.7479.39-0.88%4,256,976
Oct 30, 202580.2881.5680.2680.4580.100.19%4,075,269
Oct 29, 202582.4082.4079.6880.3079.95-2.52%5,728,900
Oct 28, 202586.7586.7581.3982.3882.02-6.13%7,394,042
Oct 27, 202588.4889.0587.2587.7687.38-0.27%3,667,635
Oct 24, 202588.9389.2687.9788.0087.61-0.87%2,063,904
Oct 23, 202590.1190.4688.3288.7788.38-0.48%2,572,824
Oct 22, 202587.5489.3587.3089.2088.811.04%2,820,255
Oct 21, 202587.8789.2587.2888.2887.890.87%3,970,783
Oct 20, 202587.9187.9486.7987.5287.14-0.44%2,264,502
Oct 17, 202587.4688.3587.2687.9187.530.56%3,279,437
Oct 16, 202592.4592.9187.3987.4287.04-6.97%4,699,195
Oct 15, 202593.8995.2593.1793.9793.56-0.84%1,831,175
Oct 14, 202594.5694.9693.8094.7794.360.31%1,902,490
Oct 13, 202594.9795.6994.4694.4894.07-1.52%3,021,430