Brown & Brown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	62.35	64.31	61.56	64.22	64.22	5.57%	4,252,378
Jun 25, 2026	60.93	62.15	60.79	60.83	60.83	-1.57%	2,895,702
Jun 24, 2026	61.00	62.34	60.53	61.80	61.80	2.32%	4,548,696
Jun 23, 2026	59.18	60.65	59.13	60.40	60.40	3.71%	3,641,064
Jun 22, 2026	58.51	59.84	58.14	58.24	58.24	-1.46%	3,205,700
Jun 18, 2026	59.05	59.11	58.05	59.10	59.10	0.10%	5,646,511
Jun 17, 2026	59.42	61.00	58.52	59.04	59.04	-1.11%	3,013,667
Jun 16, 2026	59.56	60.10	59.29	59.70	59.70	0.71%	2,321,191
Jun 15, 2026	59.34	60.23	58.90	59.28	59.28	-1.18%	2,773,824
Jun 12, 2026	59.98	60.60	59.04	59.99	59.99	0.07%	2,027,850
Jun 11, 2026	61.13	61.13	59.83	59.95	59.95	-0.38%	2,935,510
Jun 10, 2026	60.12	61.58	59.21	60.18	60.18	1.81%	3,253,241
Jun 9, 2026	57.70	59.58	57.44	59.11	59.11	1.91%	3,109,836
Jun 8, 2026	57.89	58.52	57.36	58.00	58.00	-1.46%	2,995,579
Jun 5, 2026	58.26	59.26	58.05	58.86	58.86	2.58%	2,245,349
Jun 4, 2026	56.50	58.03	56.25	57.38	57.38	4.06%	3,049,091
Jun 3, 2026	56.10	56.56	55.01	55.14	55.14	-2.56%	2,875,580
Jun 2, 2026	56.52	57.12	55.40	56.59	56.59	-0.68%	3,832,476
Jun 1, 2026	56.13	58.30	56.11	56.98	56.98	1.30%	4,504,759
May 29, 2026	56.60	57.24	55.99	56.25	56.25	-1.04%	3,656,984
May 28, 2026	56.84	57.46	56.08	56.84	56.84	0.05%	3,441,232
May 27, 2026	56.90	58.70	56.67	56.81	56.81	-0.32%	2,860,888
May 26, 2026	57.34	58.00	56.99	56.99	56.99	-1.44%	2,627,019
May 22, 2026	58.49	58.88	57.31	57.82	57.82	-1.20%	2,519,820
May 21, 2026	57.02	58.68	56.12	58.52	58.52	1.90%	2,356,433
May 20, 2026	58.26	58.26	56.47	57.43	57.43	-1.14%	2,231,496
May 19, 2026	59.10	59.71	57.65	58.09	58.09	-1.02%	2,525,341
May 18, 2026	56.16	59.25	56.16	58.69	58.69	4.28%	2,853,475
May 15, 2026	56.25	57.25	55.84	56.28	56.28	0.90%	2,784,904
May 14, 2026	54.56	56.18	54.41	55.78	55.78	2.57%	4,549,063
May 13, 2026	55.12	55.33	53.81	54.38	54.38	-2.49%	4,192,726
May 12, 2026	55.58	56.75	55.33	55.77	55.77	0.76%	5,460,062
May 11, 2026	56.01	56.74	55.20	55.35	55.35	-1.66%	5,414,938
May 8, 2026	57.96	58.42	56.10	56.45	56.29	-2.76%	3,616,474
May 7, 2026	56.76	58.70	56.46	58.05	57.88	2.63%	3,431,094
May 6, 2026	58.15	58.32	56.54	56.56	56.39	-1.65%	3,257,238
May 5, 2026	57.50	58.07	56.96	57.51	57.34	-0.23%	3,253,710
May 4, 2026	57.42	58.89	57.19	57.64	57.47	0.02%	4,295,298
May 1, 2026	60.95	61.23	57.46	57.63	57.46	-4.19%	4,793,242
Apr 30, 2026	60.89	60.90	58.65	60.15	59.97	-2.42%	5,841,206
Apr 29, 2026	63.19	63.92	61.56	61.64	61.46	-2.38%	3,816,345
Apr 28, 2026	63.00	64.47	61.66	63.14	62.96	-4.51%	3,973,779
Apr 27, 2026	65.70	67.10	65.28	66.12	65.93	0.33%	2,934,135
Apr 24, 2026	67.01	67.06	65.68	65.90	65.71	-2.44%	2,158,620
Apr 23, 2026	67.80	68.05	66.96	67.55	67.35	-0.49%	2,281,782
Apr 22, 2026	68.79	68.94	67.39	67.88	67.68	-1.55%	2,051,785
Apr 21, 2026	68.02	69.25	67.71	68.95	68.75	1.73%	2,095,472
Apr 20, 2026	67.61	68.43	67.51	67.78	67.58	0.09%	1,735,593
Apr 17, 2026	68.46	68.86	67.67	67.72	67.52	-1.60%	2,317,529
Apr 16, 2026	67.63	69.02	67.53	68.82	68.62	2.11%	3,065,643
Apr 15, 2026	66.71	67.95	66.42	67.40	67.20	1.29%	2,213,062
Apr 14, 2026	66.65	67.74	66.34	66.54	66.35	-1.36%	1,978,618
Apr 13, 2026	65.08	67.49	64.93	67.46	67.26	3.66%	2,409,904
Apr 10, 2026	66.59	66.74	64.44	65.08	64.89	-3.05%	2,336,354
Apr 9, 2026	66.67	67.93	66.48	67.13	66.93	-0.93%	1,916,685
Apr 8, 2026	65.92	67.87	65.92	67.76	67.56	2.09%	3,086,033
Apr 7, 2026	66.48	66.88	65.73	66.37	66.18	-0.23%	2,546,720
Apr 6, 2026	65.26	66.86	65.26	66.52	66.33	0.86%	1,955,708
Apr 2, 2026	64.26	66.19	64.11	65.95	65.76	2.41%	2,473,367
Apr 1, 2026	64.80	65.42	63.73	64.40	64.21	-1.24%	4,012,976
Mar 31, 2026	65.58	66.06	64.44	65.21	65.02	-0.08%	3,288,319
Mar 30, 2026	63.94	65.96	63.43	65.26	65.07	2.89%	4,774,273
Mar 27, 2026	65.12	65.58	63.33	63.43	63.24	-2.63%	3,221,971
Mar 26, 2026	64.29	68.91	64.13	65.14	64.95	1.32%	7,018,075
Mar 25, 2026	66.92	67.10	63.29	64.29	64.10	-3.32%	5,118,697
Mar 24, 2026	66.86	67.24	66.40	66.50	66.31	-0.33%	4,930,174
Mar 23, 2026	68.32	68.32	66.72	66.72	66.52	-0.49%	3,470,824
Mar 20, 2026	66.82	68.33	66.55	67.05	66.85	0.74%	6,025,193
Mar 19, 2026	67.57	67.71	66.14	66.56	66.37	-0.78%	3,026,257
Mar 18, 2026	68.01	68.03	66.50	67.08	66.88	-1.83%	3,363,237
Mar 17, 2026	69.94	70.57	68.29	68.33	68.13	-1.24%	2,158,002
Mar 16, 2026	68.38	69.42	67.96	69.19	68.99	1.36%	2,667,578
Mar 13, 2026	68.49	68.93	67.50	68.26	68.06	0.90%	1,923,052
Mar 12, 2026	68.29	69.16	67.53	67.65	67.45	-1.07%	2,845,951
Mar 11, 2026	68.71	69.00	67.69	68.38	68.18	-0.29%	2,306,333
Mar 10, 2026	71.32	71.44	68.07	68.58	68.38	-3.46%	2,905,349
Mar 9, 2026	72.78	73.40	70.57	71.04	70.83	-3.35%	3,227,153
Mar 6, 2026	72.98	73.73	72.16	73.50	73.29	0.52%	2,426,261
Mar 5, 2026	72.27	73.80	71.93	73.12	72.91	1.77%	3,177,337
Mar 4, 2026	71.83	72.15	70.77	71.85	71.64	-0.43%	2,851,157
Mar 3, 2026	71.48	72.66	70.52	72.16	71.95	-0.28%	2,486,523
Mar 2, 2026	71.60	72.91	70.78	72.36	72.15	0.75%	2,570,170
Feb 27, 2026	71.87	72.23	71.15	71.82	71.61	0.84%	4,191,943
Feb 26, 2026	70.62	71.84	70.40	71.22	71.01	1.67%	3,225,997
Feb 25, 2026	70.03	70.65	69.20	70.05	69.85	0.30%	2,402,710
Feb 24, 2026	69.02	70.49	68.62	69.84	69.64	0.98%	3,141,893
Feb 23, 2026	69.19	70.16	68.81	69.16	68.96	-0.62%	3,833,798
Feb 20, 2026	70.02	70.24	69.10	69.59	69.39	0.24%	2,414,734
Feb 19, 2026	69.49	70.24	68.90	69.42	69.22	-0.39%	3,077,926
Feb 18, 2026	68.85	69.86	68.38	69.69	69.49	1.25%	4,371,453
Feb 17, 2026	68.94	70.10	68.46	68.83	68.63	0.53%	5,252,878
Feb 13, 2026	69.68	70.62	68.03	68.47	68.27	-1.52%	5,035,658
Feb 12, 2026	68.89	69.67	67.04	69.53	69.33	3.75%	6,743,588
Feb 11, 2026	67.17	67.51	65.68	67.02	66.82	-0.87%	7,337,689
Feb 10, 2026	69.11	70.06	67.43	67.61	67.41	-1.54%	5,264,631
Feb 9, 2026	73.51	73.99	68.46	68.67	68.47	-6.93%	5,035,448
Feb 6, 2026	73.03	74.12	72.91	73.78	73.56	1.53%	2,275,291
Feb 5, 2026	74.87	75.28	72.42	72.67	72.46	-1.84%	3,121,952
Feb 4, 2026	71.76	74.76	71.33	74.03	73.81	3.11%	3,065,870
Feb 3, 2026	71.00	72.25	70.45	71.96	71.59	0.93%	3,553,914