Skip to main content
Brown & Brown, Inc. (BRO)
NYSE: BRO · Real-Time Price · USD
63.14
-2.98 (-4.51%)
At close: Apr 28, 2026, 4:00 PM EDT
63.14
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Brown & Brown Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202663.0064.4761.6663.1463.14-4.51%3,973,422
Apr 27, 202665.7067.1065.2866.1266.120.33%2,909,651
Apr 24, 202667.0167.0665.6865.9065.90-2.44%2,149,182
Apr 23, 202667.8068.0566.9667.5567.55-0.49%2,280,682
Apr 22, 202668.7968.9467.3967.8867.88-1.55%2,050,980
Apr 21, 202668.0269.2567.7168.9568.951.73%2,033,546
Apr 20, 202667.6168.4367.5167.7867.780.09%1,735,592
Apr 17, 202668.4668.8667.6767.7267.72-1.60%2,315,905
Apr 16, 202667.6369.0267.5368.8268.822.11%3,065,581
Apr 15, 202666.7167.9566.4267.4067.401.29%2,210,621
Apr 14, 202666.6567.7466.3466.5466.54-1.36%1,918,966
Apr 13, 202665.0867.4964.9367.4667.463.66%2,409,525
Apr 10, 202666.5966.7464.4465.0865.08-3.05%2,336,243
Apr 9, 202666.6767.9366.4867.1367.13-0.93%1,916,391
Apr 8, 202665.9267.8765.9267.7667.762.09%3,047,307
Apr 7, 202666.4866.8865.7366.3766.37-0.23%2,508,224
Apr 6, 202665.2666.8665.2666.5266.520.86%1,955,700
Apr 2, 202664.2666.1964.1165.9565.952.41%2,469,625
Apr 1, 202664.8065.4263.7364.4064.40-1.24%3,856,339
Mar 31, 202665.5866.0664.4465.2165.21-0.08%3,247,477
Mar 30, 202663.9465.9663.4365.2665.262.89%4,772,500
Mar 27, 202665.1265.5863.3363.4363.43-2.63%3,221,149
Mar 26, 202664.2968.9164.1365.1465.141.32%7,018,002
Mar 25, 202666.9267.1063.2964.2964.29-3.32%5,109,486
Mar 24, 202666.8667.2466.4066.5066.50-0.33%4,909,292
Mar 23, 202668.3268.3266.7266.7266.72-0.49%3,451,054
Mar 20, 202666.8268.3366.5567.0567.050.74%5,908,213
Mar 19, 202667.5767.7166.1466.5666.56-0.78%2,998,781
Mar 18, 202668.0168.0366.5067.0867.08-1.83%3,312,548
Mar 17, 202669.9470.5768.2968.3368.33-1.24%2,061,329
Mar 16, 202668.3869.4267.9669.1969.191.36%2,656,450
Mar 13, 202668.4968.9367.5068.2668.260.90%1,916,847
Mar 12, 202668.2969.1667.5367.6567.65-1.07%2,844,763
Mar 11, 202668.7169.0067.6968.3868.38-0.29%2,298,989
Mar 10, 202671.3271.4468.0768.5868.58-3.46%2,904,579
Mar 9, 202672.7873.4070.5771.0471.04-3.35%3,225,195
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