Brown & Brown, Inc. Common Stock (BRO)

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

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	95.27	95.44	94.59	95.29	1,768,496	95.29
9/02/2025	96.79	97.15	94.47	95.43	2,456,006	95.43
8/29/2025	96.40	97.49	96.29	96.95	1,755,324	96.95
8/28/2025	96.03	96.27	95.15	96.22	1,548,777	96.22
8/27/2025	96.00	96.98	95.92	96.10	2,120,011	96.10
8/26/2025	96.55	96.85	95.31	96.05	3,824,676	96.05
8/25/2025	96.18	97.73	95.70	96.72	2,732,045	96.72
8/22/2025	97.03	97.39	96.53	96.66	1,593,835	96.66
8/21/2025	96.52	96.98	95.78	96.40	2,248,185	96.40
8/20/2025	96.86	98.30	96.59	96.79	2,573,721	96.79
8/19/2025	95.45	96.91	95.34	96.88	1,518,676	96.88
8/18/2025	95.37	95.60	94.59	94.95	2,878,646	94.95
8/15/2025	95.62	96.20	95.22	95.34	3,943,722	95.34
8/14/2025	96.16	96.16	94.57	95.13	2,597,829	95.13
8/13/2025	94.63	96.12	94.44	95.91	2,550,517	95.91
8/12/2025	94.75	94.95	93.87	94.76	2,643,036	94.61
8/11/2025	93.95	94.67	93.71	94.60	2,979,964	94.45
8/08/2025	92.86	93.78	92.41	93.65	3,643,564	93.50
8/07/2025	92.06	93.14	91.51	92.51	4,129,306	92.36
8/06/2025	91.55	91.86	90.38	91.80	3,344,179	91.65
8/05/2025	92.65	93.09	91.60	91.67	3,319,163	91.52
8/04/2025	92.25	93.13	91.90	92.70	3,981,636	92.55
8/01/2025	92.00	92.53	90.55	92.24	3,540,457	92.09
7/31/2025	91.98	92.99	91.00	91.37	5,835,236	91.23
7/30/2025	94.00	94.50	91.61	92.94	7,490,441	92.79
7/29/2025	97.28	98.10	91.55	91.91	10,471,081	91.76
7/28/2025	104.10	104.10	102.47	102.58	4,148,381	102.42
7/25/2025	103.20	104.25	103.14	103.38	3,136,318	103.22
7/24/2025	102.69	103.60	102.69	102.78	3,160,855	102.62
7/23/2025	103.57	103.63	102.40	103.18	2,730,660	103.02
7/22/2025	102.55	103.58	102.36	103.24	1,939,026	103.08
7/21/2025	103.55	104.07	102.44	102.49	2,133,923	102.33
7/18/2025	104.23	104.97	103.58	103.84	1,973,344	103.68
7/17/2025	104.74	105.06	103.79	104.13	3,339,969	103.97
7/16/2025	106.72	106.73	104.40	104.97	3,438,202	104.80
7/15/2025	107.59	108.08	106.21	106.25	2,251,452	106.08
7/14/2025	106.94	108.23	106.33	107.98	2,146,121	107.81
7/11/2025	107.72	107.94	106.57	106.75	2,415,776	106.58
7/10/2025	107.98	108.36	107.05	107.81	3,007,517	107.64
7/09/2025	107.41	108.23	106.63	108.13	2,739,329	107.96
7/08/2025	106.99	108.03	106.80	107.25	3,346,754	107.08
7/07/2025	108.39	108.66	107.32	107.81	3,500,841	107.64
7/03/2025	108.70	108.75	107.69	108.70	2,979,842	108.53
7/02/2025	108.31	108.79	105.97	107.81	10,207,694	107.64
7/01/2025	110.98	111.01	107.67	108.93	5,379,768	108.76
6/30/2025	109.38	111.09	109.16	110.87	3,813,958	110.69
6/27/2025	109.35	110.80	109.14	109.58	12,691,453	109.41
6/26/2025	108.63	109.58	107.88	109.27	4,156,665	109.10
6/25/2025	110.57	110.62	107.96	108.38	3,104,061	108.21
6/24/2025	111.06	111.10	108.85	110.95	3,771,291	110.77
6/23/2025	108.89	110.96	108.30	110.92	4,046,599	110.74
6/20/2025	108.79	109.79	108.14	108.64	4,338,287	108.47
6/18/2025	108.35	109.00	107.81	108.29	3,705,562	108.12
6/17/2025	106.54	108.82	106.31	108.12	4,505,650	107.95
6/16/2025	106.80	107.53	106.09	107.13	3,467,939	106.96
6/13/2025	107.35	108.13	106.15	106.62	7,837,667	106.45
6/12/2025	105.03	107.10	104.36	106.80	8,472,163	106.63
6/11/2025	103.30	104.98	101.99	104.48	21,303,352	104.31
6/10/2025	108.01	108.20	104.06	105.49	4,275,109	105.32
6/09/2025	110.14	110.14	105.79	107.86	1,751,848	107.69
6/06/2025	110.96	111.51	110.25	110.57	829,034	110.39
6/05/2025	111.63	111.63	109.21	110.03	1,302,857	109.86
6/04/2025	112.78	112.84	111.06	111.18	960,437	111.00