Brown & Brown, Inc. BRO
NYSE · United States · Finance
$61.91+1.01 (+1.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $61.82 | +1.51% | $61.51 | $62.24 | $61.38 | 1.03M |
| 2026-09-30 | $60.90 | +0.50% | $60.52 | $61.08 | $60.36 | 1.99M |
| 2026-09-29 | $60.60 | +0.60% | $59.60 | $60.66 | $59.01 | 2.48M |
| 2026-09-28 | $60.24 | -0.95% | $60.78 | $60.91 | $60.07 | 1.81M |
| 2026-09-25 | $60.82 | +0.81% | $60.14 | $61.72 | $60.14 | 2.00M |
| 2026-09-24 | $60.33 | -2.22% | $62.11 | $62.43 | $60.17 | 1.81M |
| 2026-09-23 | $61.70 | -1.19% | $61.41 | $62.48 | $61.41 | 2.49M |
| 2026-09-22 | $62.44 | -2.89% | $64.65 | $64.65 | $61.45 | 3.72M |
| 2026-09-21 | $64.30 | -1.11% | $65.11 | $65.73 | $64.14 | 2.33M |
| 2026-09-18 | $65.02 | -0.15% | $64.66 | $65.83 | $64.40 | 5.68M |
| 2026-09-17 | $65.12 | -1.15% | $67.16 | $67.16 | $64.87 | 2.19M |
| 2026-09-16 | $65.88 | -2.01% | $66.38 | $67.15 | $65.51 | 1.87M |
| 2026-09-15 | $67.23 | -1.61% | $67.77 | $68.49 | $67.15 | 2.13M |
| 2026-09-14 | $68.33 | +3.23% | $67.47 | $68.70 | $67.03 | 2.68M |
| 2026-09-11 | $66.19 | -0.21% | $67.06 | $67.27 | $65.41 | 1.20M |
| 2026-09-10 | $66.33 | -0.30% | $67.64 | $67.64 | $66.16 | 1.71M |
| 2026-09-09 | $66.53 | -2.42% | $67.85 | $67.88 | $66.36 | 1.74M |
| 2026-09-08 | $68.18 | -4.54% | $70.03 | $70.03 | $68.02 | 2.57M |
| 2026-09-04 | $71.42 | -1.57% | $71.59 | $72.08 | $71.22 | 1.36M |
| 2026-09-03 | $72.56 | +0.72% | $72.70 | $74.00 | $72.13 | 1.35M |
| 2026-09-02 | $72.04 | -0.01% | $72.64 | $73.55 | $71.91 | 1.72M |
| 2026-09-01 | $72.05 | -0.17% | $72.74 | $73.09 | $71.51 | 1.46M |
| 2026-08-31 | $72.17 | -1.56% | $72.36 | $72.50 | $71.71 | 2.11M |
| 2026-08-28 | $73.31 | +2.69% | $71.82 | $73.66 | $71.70 | 1.40M |
| 2026-08-27 | $71.39 | -1.91% | $71.79 | $72.56 | $71.22 | 1.51M |
| 2026-08-26 | $72.78 | -0.76% | $72.84 | $73.76 | $72.60 | 1.72M |
| 2026-08-25 | $73.34 | -1.72% | $73.86 | $74.49 | $73.19 | 1.29M |
| 2026-08-24 | $74.62 | +2.33% | $73.39 | $74.77 | $73.34 | 1.32M |
| 2026-08-21 | $72.92 | +1.17% | $71.98 | $73.42 | $71.33 | 1.31M |
| 2026-08-20 | $72.08 | +0.83% | $71.57 | $72.74 | $70.84 | 1.46M |
| 2026-08-19 | $71.49 | +3.06% | $69.65 | $72.23 | $69.43 | 1.55M |
| 2026-08-18 | $69.37 | +0.74% | $69.61 | $70.87 | $69.32 | 2.11M |
| 2026-08-17 | $68.86 | -2.38% | $69.92 | $70.65 | $68.71 | 1.69M |
| 2026-08-14 | $70.54 | -1.49% | $71.36 | $71.46 | $70.50 | 1.65M |
| 2026-08-13 | $71.61 | +0.77% | $71.64 | $71.79 | $69.99 | 2.24M |
| 2026-08-12 | $71.06 | -0.53% | $70.19 | $71.10 | $69.71 | 1.84M |
| 2026-08-11 | $71.44 | -0.22% | $70.81 | $71.92 | $70.12 | 2.04M |
| 2026-08-10 | $71.60 | +0.24% | $70.68 | $71.64 | $70.06 | 1.79M |
| 2026-08-07 | $71.43 | +0.35% | $70.35 | $72.19 | $69.96 | 1.67M |
| 2026-08-06 | $71.18 | +0.32% | $71.56 | $71.83 | $70.46 | 1.78M |
| 2026-08-05 | $70.95 | -0.31% | $71.38 | $71.63 | $70.35 | 2.17M |
| 2026-08-04 | $71.17 | -0.85% | $70.53 | $71.71 | $70.13 | 2.19M |
| 2026-08-03 | $71.78 | +1.96% | $71.40 | $73.63 | $71.12 | 2.55M |
| 2026-07-31 | $70.40 | -0.66% | $69.94 | $70.90 | $69.28 | 2.74M |
| 2026-07-30 | $70.87 | -5.34% | $73.68 | $74.44 | $69.79 | 4.14M |
| 2026-07-29 | $74.87 | +1.66% | $72.49 | $75.63 | $71.87 | 3.55M |
| 2026-07-28 | $73.65 | +5.67% | $68.97 | $74.14 | $67.67 | 4.93M |
| 2026-07-27 | $69.70 | +3.02% | $68.28 | $70.27 | $67.88 | 2.79M |
| 2026-07-24 | $67.66 | +2.92% | $65.45 | $67.77 | $65.26 | 2.66M |
| 2026-07-23 | $65.74 | +0.54% | $65.43 | $65.81 | $64.99 | 2.17M |
| 2026-07-22 | $65.39 | -1.88% | $66.99 | $67.21 | $64.82 | 3.92M |
| 2026-07-21 | $66.64 | -3.34% | $68.01 | $69.07 | $66.22 | 3.58M |
| 2026-07-20 | $68.94 | -0.59% | $69.11 | $69.59 | $68.25 | 2.96M |
| 2026-07-17 | $69.35 | -0.13% | $70.57 | $71.37 | $68.71 | 2.81M |
| 2026-07-16 | $69.44 | +3.86% | $67.68 | $70.00 | $67.54 | 4.69M |
| 2026-07-15 | $66.86 | -2.39% | $67.78 | $68.77 | $66.61 | 2.72M |
| 2026-07-14 | $68.50 | -1.03% | $68.10 | $68.85 | $67.57 | 2.66M |
| 2026-07-13 | $69.21 | +2.29% | $68.50 | $69.34 | $68.42 | 1.86M |
| 2026-07-10 | $67.66 | -0.27% | $68.56 | $68.76 | $67.35 | 1.24M |
| 2026-07-09 | $67.84 | -0.83% | $67.78 | $67.99 | $67.22 | 1.78M |
| 2026-07-08 | $68.41 | -1.24% | $69.00 | $69.39 | $68.10 | 1.79M |
| 2026-07-07 | $69.27 | +1.23% | $69.39 | $70.50 | $69.04 | 2.43M |
| 2026-07-06 | $68.43 | -2.24% | $68.86 | $69.17 | $67.62 | 2.51M |
| 2026-07-02 | $70.00 | +3.92% | $68.36 | $70.08 | $67.10 | 2.38M |
| 2026-07-01 | $67.36 | +5.00% | $64.80 | $68.16 | $64.52 | 2.73M |
| 2026-06-30 | $64.15 | +0.30% | $64.33 | $64.92 | $62.58 | 2.50M |
| 2026-06-29 | $63.96 | -0.40% | $64.06 | $64.38 | $63.33 | 2.94M |
| 2026-06-26 | $64.22 | +5.57% | $62.35 | $64.31 | $61.56 | 4.41M |
| 2026-06-25 | $60.83 | -1.57% | $60.93 | $62.15 | $60.79 | 2.91M |
| 2026-06-24 | $61.80 | +2.32% | $61.00 | $62.34 | $60.53 | 4.58M |
| 2026-06-23 | $60.40 | +3.71% | $59.18 | $60.65 | $59.13 | 3.66M |
| 2026-06-22 | $58.24 | -1.46% | $58.51 | $59.84 | $58.14 | 3.25M |
| 2026-06-18 | $59.10 | +0.10% | $59.05 | $59.11 | $58.05 | 5.74M |
| 2026-06-17 | $59.04 | -1.11% | $59.42 | $61.00 | $58.52 | 3.04M |
| 2026-06-16 | $59.70 | +0.71% | $59.56 | $60.10 | $59.29 | 2.40M |
| 2026-06-15 | $59.28 | -1.18% | $59.34 | $60.23 | $58.90 | 2.82M |
| 2026-06-12 | $59.99 | +0.07% | $59.98 | $60.60 | $59.04 | 2.03M |
| 2026-06-11 | $59.95 | -0.38% | $61.13 | $61.13 | $59.83 | 2.94M |
| 2026-06-10 | $60.18 | +1.81% | $60.12 | $61.58 | $59.21 | 3.27M |
| 2026-06-09 | $59.11 | +1.91% | $57.70 | $59.58 | $57.44 | 3.11M |
| 2026-06-08 | $58.00 | -1.46% | $57.89 | $58.52 | $57.36 | 3.02M |
| 2026-06-05 | $58.86 | +2.58% | $58.26 | $59.26 | $58.05 | 2.28M |
| 2026-06-04 | $57.38 | +4.06% | $56.50 | $58.03 | $56.25 | 3.07M |
| 2026-06-03 | $55.14 | -2.56% | $56.10 | $56.56 | $55.01 | 2.88M |
| 2026-06-02 | $56.59 | -0.68% | $56.52 | $57.12 | $55.40 | 3.83M |
| 2026-06-01 | $56.98 | +1.30% | $56.13 | $58.30 | $56.11 | 4.51M |
| 2026-05-29 | $56.25 | -1.04% | $56.60 | $57.24 | $55.99 | 3.71M |
| 2026-05-28 | $56.84 | +0.05% | $56.84 | $57.46 | $56.08 | 3.44M |
| 2026-05-27 | $56.81 | -0.32% | $56.90 | $58.70 | $56.67 | 2.86M |
| 2026-05-26 | $56.99 | -1.44% | $57.34 | $58.00 | $56.99 | 2.63M |