Brown & Brown, Inc. Common Stock (BRO)

Last Price70.92

Change-0.96 (-1.34%)

NYSE · Last Trade: Nov 3rd, 10:37 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Brown & Brown, Inc. Common Stock (BRO)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	71.35	71.65	70.20	70.92	2,858,392	70.74
11/02/2026	69.15	72.03	69.11	71.88	2,426,757	71.70
10/30/2026	69.59	70.49	68.34	69.76	3,703,355	69.58
10/29/2026	66.72	68.52	66.54	67.84	2,849,726	67.67
10/28/2026	66.71	67.70	64.87	65.88	3,756,241	65.71
10/27/2026	68.00	68.97	67.10	67.55	5,614,540	67.38
10/26/2026	72.97	73.12	70.50	71.08	5,431,457	70.90
10/23/2026	74.16	74.89	72.60	72.97	2,499,808	72.78
10/22/2026	71.47	74.51	71.20	74.49	2,480,691	74.30
10/21/2026	70.29	71.10	69.85	70.53	1,890,391	70.35
10/20/2026	69.39	71.48	69.39	70.90	2,162,871	70.72
10/19/2026	68.44	69.42	68.17	69.22	1,754,247	69.04
10/16/2026	68.75	69.47	68.19	69.40	2,222,674	69.22
10/15/2026	66.22	69.09	66.15	67.98	2,436,000	67.81
10/14/2026	64.28	65.00	63.84	64.80	2,001,545	64.64
10/13/2026	64.07	64.55	63.47	64.05	1,927,625	63.89
10/12/2026	64.68	64.95	63.17	63.65	1,441,543	63.49
10/09/2026	63.57	64.44	62.83	62.88	1,637,406	62.72
10/08/2026	61.88	63.83	61.74	63.75	4,322,228	63.59
10/07/2026	61.72	62.40	61.41	61.72	2,969,797	61.56
10/06/2026	60.71	61.41	60.38	60.97	1,196,650	60.82
10/05/2026	59.74	61.05	59.30	60.93	2,263,050	60.78
10/02/2026	61.36	62.06	59.82	59.91	2,520,331	59.76
10/01/2026	61.51	62.24	61.38	61.77	2,804,779	61.61
9/30/2026	60.52	61.08	60.36	60.90	1,989,193	60.75
9/29/2026	59.60	60.66	59.01	60.60	2,478,600	60.45
9/28/2026	60.78	60.91	60.07	60.24	1,811,202	60.09
9/25/2026	60.14	61.72	60.14	60.82	1,999,580	60.67
9/24/2026	62.11	62.43	60.17	60.33	1,810,400	60.18
9/23/2026	61.41	62.48	61.41	61.70	2,486,119	61.54
9/22/2026	64.65	64.65	61.45	62.44	3,719,395	62.28
9/21/2026	65.11	65.73	64.14	64.30	2,328,328	64.14
9/18/2026	64.66	65.83	64.40	65.02	5,680,187	64.86
9/17/2026	67.15	67.16	64.87	65.12	2,188,837	64.95
9/16/2026	66.38	67.14	65.51	65.88	1,872,441	65.71
9/15/2026	67.77	68.48	67.15	67.23	2,131,270	67.06
9/14/2026	67.47	68.70	67.03	68.33	2,677,863	68.16
9/11/2026	67.06	67.27	65.41	66.19	1,198,205	66.02
9/10/2026	67.64	67.64	66.16	66.33	1,714,777	66.16
9/09/2026	67.85	67.88	66.36	66.53	1,741,635	66.36
9/08/2026	70.03	70.03	68.02	68.18	2,568,983	68.01
9/04/2026	71.59	72.08	71.22	71.42	1,361,668	71.24
9/03/2026	72.70	74.00	72.13	72.56	1,351,524	72.38
9/02/2026	72.64	73.55	71.91	72.04	1,715,203	71.86
9/01/2026	72.74	73.09	71.51	72.05	1,460,157	71.87
8/31/2026	72.36	72.50	71.71	72.17	2,117,177	71.99
8/28/2026	71.82	73.66	71.70	73.31	1,397,449	73.12
8/27/2026	71.79	72.56	71.22	71.39	1,508,710	71.21
8/26/2026	72.84	73.76	72.59	72.78	1,720,418	72.60
8/25/2026	73.86	74.48	73.19	73.34	1,290,465	73.15
8/24/2026	73.39	74.77	73.34	74.62	1,318,410	74.43
8/21/2026	71.98	73.42	71.33	72.92	1,311,324	72.73
8/20/2026	71.57	72.74	70.83	72.08	1,459,566	71.90
8/19/2026	69.65	72.23	69.43	71.49	1,551,033	71.31
8/18/2026	69.61	70.87	69.32	69.37	2,110,725	69.19
8/17/2026	69.92	70.64	68.71	68.86	1,689,578	68.69
8/14/2026	71.36	71.45	70.50	70.54	1,647,887	70.36
8/13/2026	71.64	71.79	69.99	71.61	2,242,789	71.43
8/12/2026	70.19	71.10	69.71	71.06	1,836,301	70.88
8/11/2026	70.81	71.92	70.12	71.44	2,037,191	71.09
8/10/2026	70.68	71.64	70.06	71.60	1,789,123	71.25
8/07/2026	70.35	72.19	69.96	71.43	1,665,338	71.08
8/06/2026	71.56	71.83	70.46	71.18	1,781,487	70.84
8/05/2026	71.38	71.63	70.35	70.95	2,167,933	70.61
8/04/2026	70.53	71.71	70.13	71.17	2,190,351	70.83