Skip to main content
Brown & Brown, Inc. (BRO)
NYSE: BRO · Real-Time Price · USD
78.37
-1.27 (-1.59%)
At close: Dec 5, 2025, 4:00 PM EST
78.30
-0.07 (-0.09%)
After-hours: Dec 5, 2025, 7:41 PM EST

Brown & Brown Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202579.8579.8677.6378.3778.37-1.59%2,099,373
Dec 4, 202579.8880.5179.0779.6479.64-0.01%2,219,098
Dec 3, 202579.9680.6479.3079.6579.65-0.24%1,638,438
Dec 2, 202581.3381.7279.7479.8479.84-1.65%2,030,075
Dec 1, 202580.4082.2580.4081.1881.180.93%3,065,896
Nov 28, 202580.4581.1280.1080.4380.43-0.02%1,050,724
Nov 26, 202580.5881.3280.0580.4580.45-0.07%1,331,889
Nov 25, 202579.7180.5579.3980.5180.511.59%1,707,504
Nov 24, 202580.3280.4079.0079.2579.25-1.33%2,739,893
Nov 21, 202580.0081.1879.2380.3280.320.88%2,293,585
Nov 20, 202578.5779.9978.3679.6279.621.03%2,741,006
Nov 19, 202580.0980.9178.0978.8178.81-1.40%2,291,219
Nov 18, 202581.1482.0379.6179.9379.93-0.97%2,602,245
Nov 17, 202580.7181.1580.0280.7180.710.01%2,446,222
Nov 14, 202580.4081.4879.6780.7080.700.80%2,521,366
Nov 13, 202580.2081.3879.9080.0680.06-0.17%2,505,664
Nov 12, 202579.8980.6779.5480.2080.200.20%2,495,883
Nov 11, 202578.8280.1878.2580.0480.041.95%2,221,408
Nov 10, 202577.8979.0876.9678.5178.51-0.04%2,908,619
Nov 7, 202576.8479.0076.5878.5478.542.77%2,560,912
Nov 6, 202576.9877.7776.1776.4276.42-1.82%2,429,102
Nov 5, 202578.8079.2077.8377.8477.84-1.46%2,866,708
Nov 4, 202577.5879.1077.5878.9978.831.50%4,574,806
Nov 3, 202578.7878.9576.9677.8277.66-2.41%4,180,924
Oct 31, 202579.4280.3479.3079.7479.57-0.88%4,256,976
Oct 30, 202580.2881.5680.2680.4580.280.19%4,075,269
Oct 29, 202582.4082.4079.6880.3080.13-2.52%5,728,900
Oct 28, 202586.7586.7581.3982.3882.21-6.13%7,394,042
Oct 27, 202588.4889.0587.2587.7687.58-0.27%3,667,635
Oct 24, 202588.9389.2687.9788.0087.82-0.87%2,063,904
Oct 23, 202590.1190.4688.3288.7788.58-0.48%2,572,824
Oct 22, 202587.5489.3587.3089.2089.011.04%2,820,255
Oct 21, 202587.8789.2587.2888.2888.100.87%3,970,783
Oct 20, 202587.9187.9486.7987.5287.34-0.44%2,264,502
Oct 17, 202587.4688.3587.2687.9187.730.56%3,279,437
Oct 16, 202592.4592.9187.3987.4287.24-6.97%4,699,195
Oct 15, 202593.8995.2593.1793.9793.77-0.84%1,831,175
Oct 14, 202594.5694.9693.8094.7794.570.31%1,902,490
Oct 13, 202594.9795.6994.4694.4894.28-1.52%3,021,430
Oct 10, 202596.0096.1395.0295.9495.740.46%3,241,192
Oct 9, 202595.8196.0394.8995.5095.30-0.48%2,977,704
Oct 8, 202595.6496.5595.0295.9695.760.43%2,734,673
Oct 7, 202594.6195.6094.6195.5595.351.18%2,526,801
Oct 6, 202594.4294.8393.9094.4494.24-0.54%2,155,783
Oct 3, 202593.2295.2692.8994.9594.751.61%1,571,484
Oct 2, 202592.6093.8791.6193.4593.250.74%2,107,829
Oct 1, 202594.1294.1692.5392.7692.57-1.10%2,592,512
Sep 30, 202592.7494.2992.2293.7993.590.83%2,744,864
Sep 29, 202593.7893.7892.7393.0292.83-0.81%2,358,362
Sep 26, 202593.1594.1292.7993.7893.581.22%2,042,735