Brown & Brown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	109.35	110.80	109.15	109.58	109.58	0.28%	12,691,451
Jun 26, 2025	108.63	109.58	107.88	109.27	109.27	0.82%	4,156,672
Jun 25, 2025	110.57	110.90	107.96	108.38	108.38	-2.32%	3,104,059
Jun 24, 2025	111.06	111.10	108.85	110.95	110.95	0.03%	3,772,167
Jun 23, 2025	108.89	110.96	108.30	110.92	110.92	2.10%	4,046,600
Jun 20, 2025	108.79	109.79	108.14	108.64	108.64	0.32%	4,338,284
Jun 18, 2025	108.35	109.00	107.81	108.29	108.29	0.16%	3,705,560
Jun 17, 2025	106.54	108.82	106.31	108.12	108.12	0.92%	4,505,648
Jun 16, 2025	106.80	107.53	106.09	107.13	107.13	0.48%	3,468,134
Jun 13, 2025	107.35	108.13	106.15	106.62	106.62	-0.17%	7,837,665
Jun 12, 2025	105.03	107.10	104.36	106.80	106.80	2.22%	8,472,170
Jun 11, 2025	103.30	104.98	101.99	104.48	104.48	-0.96%	21,303,401
Jun 10, 2025	108.01	108.20	104.06	105.49	105.49	-2.20%	4,275,197
Jun 9, 2025	110.14	110.14	105.79	107.86	107.86	-2.45%	1,751,847
Jun 6, 2025	110.96	111.51	110.25	110.57	110.57	0.49%	829,033
Jun 5, 2025	111.63	111.63	109.21	110.03	110.03	-1.03%	1,302,856
Jun 4, 2025	112.78	112.84	111.06	111.18	111.18	-1.26%	960,436
Jun 3, 2025	113.60	113.84	110.80	112.60	112.60	-0.71%	805,767
Jun 2, 2025	111.57	113.44	111.31	113.40	113.40	0.44%	1,028,579
May 30, 2025	111.02	113.23	111.02	112.90	112.90	1.07%	2,048,771
May 29, 2025	110.64	111.83	110.42	111.70	111.70	0.75%	1,329,821
May 28, 2025	111.44	112.30	110.77	110.87	110.87	-1.08%	1,268,605
May 27, 2025	111.35	112.21	110.28	112.08	112.08	1.14%	1,503,489
May 23, 2025	110.37	111.36	109.76	110.82	110.82	0.35%	1,210,750
May 22, 2025	111.13	111.38	109.69	110.43	110.43	-0.50%	1,288,949
May 21, 2025	112.27	113.67	110.63	110.99	110.99	-1.30%	2,345,072
May 20, 2025	111.68	112.61	111.47	112.45	112.45	0.40%	1,928,266
May 19, 2025	111.94	112.57	111.26	112.00	112.00	0.21%	1,539,702
May 16, 2025	110.58	111.83	110.47	111.77	111.77	1.09%	1,320,718
May 15, 2025	108.78	110.70	108.29	110.56	110.56	2.12%	1,692,168
May 14, 2025	109.26	109.61	107.10	108.27	108.27	-0.69%	1,549,982
May 13, 2025	110.38	111.04	108.95	109.02	109.02	-1.57%	1,645,481
May 12, 2025	112.55	112.55	108.91	110.76	110.76	-0.50%	1,574,788
May 9, 2025	111.48	111.72	110.67	111.32	111.17	-0.19%	922,488
May 8, 2025	111.93	112.95	111.38	111.53	111.38	0.29%	1,347,167
May 7, 2025	110.46	111.82	110.46	111.21	111.06	0.75%	1,373,093
May 6, 2025	110.09	111.07	109.51	110.38	110.23	-0.02%	1,175,509
May 5, 2025	109.75	110.70	108.89	110.40	110.25	-0.15%	1,584,927
May 2, 2025	110.35	110.93	109.44	110.57	110.42	1.42%	1,616,058
May 1, 2025	111.04	111.04	108.88	109.02	108.87	-1.43%	2,201,705
Apr 30, 2025	107.98	110.70	106.37	110.60	110.45	2.42%	3,337,365
Apr 29, 2025	107.68	109.57	105.29	107.99	107.84	-6.00%	3,284,858
Apr 28, 2025	115.00	115.45	113.93	114.88	114.73	0.38%	2,106,885
Apr 25, 2025	116.02	116.41	111.02	114.44	114.29	-2.82%	3,085,815
Apr 24, 2025	117.45	118.02	116.07	117.76	117.60	-0.37%	1,150,257
Apr 23, 2025	117.72	119.06	117.19	118.20	118.04	0.54%	1,933,155
Apr 22, 2025	115.51	117.72	114.35	117.56	117.40	3.65%	1,525,138
Apr 21, 2025	116.84	117.30	111.95	113.42	113.27	-3.24%	1,722,315
Apr 17, 2025	118.55	118.74	117.08	117.22	117.06	-1.33%	1,795,479
Apr 16, 2025	120.40	120.86	118.18	118.80	118.64	-0.61%	1,207,692