Dark

BRO
Brown & Brown, Inc.
stock NYSE

At Close

Sep 9, 2026 3:59:52 PM EDT

66.56USD-2.383%(-1.62)1,741,555

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

70.51USD+3.417%(+2.33)0

After-hours

Sep 9, 2026 4:00:30 PM EDT

66.53USD-0.038%(-0.03)368,025

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	67.7600	67.8500	66.3500	66.5600	-2.376%	1,741,555	0.000%
2026-09-08	70.0300	70.0300	68.0150	68.1800	-4.537%	2,569,287	-2.376%
2026-09-04	71.5900	72.0800	71.2200	71.4200	-1.571%	1,361,668	-6.805%
2026-09-03	72.7000	74.0000	72.1300	72.5600	+0.722%	1,351,526	-8.269%
2026-09-02	72.6400	73.5500	71.9100	72.0400	-0.014%	1,715,205	-7.607%
2026-09-01	72.7400	73.0900	71.5100	72.0500	-0.166%	1,460,188	-7.620%
2026-08-31	72.3600	72.5000	71.7100	72.1700	-1.555%	2,113,790	-7.773%
2026-08-28	71.8200	73.6600	71.7000	73.3100	+2.689%	1,397,449	-9.207%
2026-08-27	71.7900	72.5601	71.2200	71.3900	-1.910%	1,508,724	-6.766%
2026-08-26	72.8400	73.7600	72.5950	72.7800	-0.764%	1,720,419	-8.546%
2026-08-25	73.8600	74.4850	73.1900	73.3400	-1.715%	1,290,467	-9.245%
2026-08-24	73.3900	74.7700	73.3400	74.6200	+2.331%	1,318,412	-10.801%
2026-08-21	71.9800	73.4200	71.3300	72.9200	+1.165%	1,311,323	-8.722%
2026-08-20	71.5700	72.7400	70.8350	72.0800	+0.825%	1,459,567	-7.658%
2026-08-19	69.6500	72.2300	69.4300	71.4900	+3.056%	1,551,034	-6.896%
2026-08-18	69.6100	70.8700	69.3200	69.3700	+0.741%	2,110,727	-4.051%
2026-08-17	69.9200	70.6450	68.7100	68.8600	-2.382%	1,689,781	-3.340%
2026-08-14	71.3600	71.4550	70.5000	70.5400	-1.494%	1,647,887	-5.642%
2026-08-13	71.6400	71.7900	69.9900	71.6100	+0.774%	2,242,791	-7.052%
2026-08-12	70.1900	71.1000	69.7100	71.0600	-0.532%	1,836,301	-6.333%
2026-08-11	70.8100	71.9150	70.1200	71.4400	-0.223%	2,037,207	-6.831%
2026-08-10	70.6800	71.6400	70.0600	71.6000	+0.238%	1,789,129	-7.039%
2026-08-07	70.3500	72.1900	69.9600	71.4300	+0.351%	1,665,337	-6.818%
2026-08-06	71.5600	71.8300	70.4600	71.1800	+0.324%	1,781,489	-6.491%
2026-08-05	71.3800	71.6300	70.3500	70.9500	-0.309%	2,168,464	-6.187%
2026-08-04	70.5300	71.7100	70.1340	71.1700	-0.850%	2,190,352	-6.477%
2026-08-03	71.4000	73.6300	71.1150	71.7800	+1.960%	2,551,881	-7.272%
2026-07-31	69.9400	70.9000	69.2800	70.4000	-0.663%	2,742,198	-5.455%
2026-07-30	73.6800	74.4400	69.7912	70.8700	-5.343%	4,142,306	-6.082%
2026-07-29	72.4900	75.6300	71.8700	74.8700	+1.656%	3,552,253	-11.099%
2026-07-28	68.9700	74.1350	67.6650	73.6500	+5.667%	4,927,567	-9.627%
2026-07-27	68.2800	70.2700	67.8800	69.7000	+3.015%	2,790,015	-4.505%
2026-07-24	65.4500	67.7700	65.2600	67.6600	+2.921%	2,664,582	-1.626%
2026-07-23	65.4300	65.8100	64.9900	65.7400	+0.535%	2,169,833	+1.247%
2026-07-22	66.9900	67.2100	64.8248	65.3900	-1.876%	3,920,220	+1.789%
2026-07-21	68.0100	69.0700	66.2200	66.6400	-3.336%	3,577,562	-0.120%
2026-07-20	69.1100	69.5900	68.2500	68.9400	-0.591%	2,955,606	-3.452%
2026-07-17	70.5700	71.3700	68.7100	69.3500	-0.130%	2,812,532	-4.023%
2026-07-16	67.6800	70.0000	67.5350	69.4400	+3.859%	4,692,114	-4.147%
2026-07-15	67.7800	68.7700	66.6100	66.8600	-2.394%	2,720,753	-0.449%
2026-07-14	68.1000	68.8500	67.5700	68.5000	-1.026%	2,657,261	-2.832%
2026-07-13	68.5000	69.3400	68.4200	69.2100	+2.291%	1,858,693	-3.829%
2026-07-10	68.5600	68.7600	67.3450	67.6600	-0.265%	1,244,107	-1.626%
2026-07-09	67.7800	67.9900	67.2200	67.8400	-0.833%	1,776,824	-1.887%
2026-07-08	69.0000	69.3850	68.1000	68.4100	-1.242%	1,794,591	-2.704%
2026-07-07	69.3900	70.4950	69.0400	69.2700	+1.228%	2,434,585	-3.912%
2026-07-06	68.8600	69.1700	67.6200	68.4300	-2.243%	2,509,845	-2.733%
2026-07-02	68.3600	70.0800	67.1037	70.0000	+3.919%	2,383,499	-4.914%
2026-07-01	64.8000	68.1550	64.5200	67.3600	+5.004%	2,734,343	-1.188%
2026-06-30	64.3300	64.9200	62.5800	64.1500	+0.297%	2,501,851	+3.757%
2026-06-29	64.0600	64.3800	63.3300	63.9600	-0.405%	2,943,092	+4.065%
2026-06-26	62.3500	64.3100	61.5600	64.2200	+5.573%	4,410,690	+3.644%
2026-06-25	60.9300	62.1500	60.7900	60.8300	-1.570%	2,911,852	+9.420%
2026-06-24	61.0000	62.3400	60.5275	61.8000	+2.318%	4,583,570	+7.702%
2026-06-23	59.1750	60.6500	59.1300	60.4000	+3.709%	3,662,735	+10.199%
2026-06-22	58.5100	59.8400	58.1400	58.2400	-1.455%	3,250,014	+14.286%
2026-06-18	59.0500	59.1100	58.0500	59.1000	+0.102%	5,744,488	+12.623%
2026-06-17	59.4200	61.0000	58.5200	59.0400	-1.106%	3,042,989	+12.737%
2026-06-16	59.5600	60.1000	59.2900	59.7000	+0.709%	2,399,373	+11.491%
2026-06-15	59.3400	60.2300	58.9000	59.2800	-1.184%	2,821,123	+12.281%
2026-06-12	59.9800	60.6000	59.0400	59.9900	+0.067%	2,029,352	+10.952%
2026-06-11	61.1300	61.1300	59.8300	59.9500	-0.382%	2,935,843	+11.026%
2026-06-10	60.1200	61.5750	59.2100	60.1800	+1.810%	3,272,425	+10.602%
2026-06-09	57.7000	59.5800	57.4400	59.1100	+1.914%	3,110,407	+12.604%
2026-06-08	57.8900	58.5200	57.3600	58.0000	-1.461%	3,015,108	+14.759%
2026-06-05	58.2600	59.2600	58.0460	58.8600	+2.579%	2,278,219	+13.082%
2026-06-04	56.5000	58.0300	56.2500	57.3800	+4.062%	3,069,706	+15.999%
2026-06-03	56.1000	56.5600	55.0100	55.1400	-2.562%	2,875,903	+20.711%
2026-06-02	56.5200	57.1200	55.4000	56.5900	-0.684%	3,833,168	+17.618%
2026-06-01	56.1300	58.3000	56.1100	56.9800	+1.298%	4,506,356	+16.813%
2026-05-29	56.6000	57.2350	55.9870	56.2500	-1.038%	3,709,228	+18.329%
2026-05-28	56.8400	57.4600	56.0800	56.8400	+0.053%	3,442,312	+17.101%
2026-05-27	56.9000	58.7000	56.6700	56.8100	-0.316%	2,860,662	+17.162%
2026-05-26	57.3400	58.0000	56.9900	56.9900	-1.435%	2,627,079	+16.792%
2026-05-22	58.4900	58.8800	57.3100	57.8200	-1.196%	2,549,991	+15.116%
2026-05-21	57.0200	58.6800	56.1200	58.5200	+1.898%	2,356,233	+13.739%
2026-05-20	58.2600	58.2600	56.4700	57.4300	-1.136%	2,231,524	+15.898%
2026-05-19	59.1000	59.7100	57.6500	58.0900	-1.022%	2,526,320	+14.581%
2026-05-18	56.1600	59.2500	56.1600	58.6900	+4.282%	2,855,001	+13.409%
2026-05-15	56.2450	57.2500	55.8400	56.2800	+0.896%	2,784,904	+18.266%
2026-05-14	54.5600	56.1800	54.4100	55.7800	+2.574%	4,549,064	+19.326%
2026-05-13	55.1200	55.3300	53.8135	54.3800	-2.492%	4,192,727	+22.398%
2026-05-12	55.5800	56.7450	55.3300	55.7700	+0.759%	5,460,064	+19.347%
2026-05-11	56.0100	56.7400	55.2000	55.3500	-1.949%	5,414,939	+20.253%
2026-05-08	57.9600	58.4211	56.1000	56.4500	-2.756%	3,616,474	+17.910%
2026-05-07	56.7600	58.6950	56.4600	58.0500	+2.634%	3,431,095	+14.660%
2026-05-06	58.1500	58.3200	56.5400	56.5600	-1.652%	3,257,240	+17.680%
2026-05-05	57.5000	58.0700	56.9550	57.5100	-0.226%	3,253,710	+15.736%
2026-05-04	57.4200	58.8900	57.1900	57.6400	+0.017%	4,295,296	+15.475%
2026-05-01	60.9500	61.2300	57.4600	57.6300	-4.190%	4,793,243	+15.495%
2026-04-30	60.8900	60.8950	58.6500	60.1500	-2.417%	5,841,208	+10.657%
2026-04-29	63.1900	63.9200	61.5600	61.6400	-2.376%	3,815,663	+7.982%
2026-04-28	63.0000	64.4700	61.6550	63.1400	-4.507%	3,973,781	+5.417%
2026-04-27	65.7000	67.1000	65.2830	66.1200	+0.334%	2,934,136	+0.665%
2026-04-24	67.0100	67.0600	65.6800	65.9000	-2.443%	2,158,623	+1.002%
2026-04-23	67.8000	68.0500	66.9600	67.5500	-0.486%	2,281,783	-1.466%
2026-04-22	68.7900	68.9400	67.3900	67.8800	-1.552%	2,051,785	-1.945%
2026-04-21	68.0200	69.2500	67.7100	68.9500	+1.726%	2,095,256	-3.466%
2026-04-20	67.6100	68.4300	67.5100	67.7800	+0.089%	1,735,331	-1.800%
2026-04-17	68.4600	68.8600	67.6650	67.7200	-1.598%	2,317,530	-1.713%
2026-04-16	67.6300	69.0200	67.5300	68.8200	+2.107%	3,065,644	-3.284%
2026-04-15	66.7100	67.9500	66.4150	67.4000	+1.292%	2,213,063	-1.246%
2026-04-14	66.6500	67.7350	66.3350	66.5400	-1.364%	1,978,618	+0.030%
2026-04-13	65.0800	67.4900	64.9300	67.4600	+3.657%	2,409,553	-1.334%
2026-04-10	66.5900	66.7400	64.4400	65.0800	-3.054%	2,336,304	+2.274%
2026-04-09	66.6700	67.9250	66.4800	67.1300	-0.930%	1,916,665	-0.849%
2026-04-08	65.9200	67.8700	65.9200	67.7600	+2.094%	3,086,034	-1.771%
2026-04-07	66.4800	66.8800	65.7300	66.3700	-0.225%	2,546,720	+0.286%
2026-04-06	65.2600	66.8600	65.2600	66.5200	+0.864%	1,955,709	+0.060%
2026-04-02	64.2600	66.1900	64.1100	65.9500	+2.407%	2,473,368	+0.925%
2026-04-01	64.8000	65.4200	63.7250	64.4000	-1.242%	4,012,976	+3.354%
2026-03-31	65.5800	66.0550	64.4400	65.2100	-0.077%	3,288,320	+2.070%
2026-03-30	63.9400	65.9600	63.4300	65.2600	+2.885%	4,774,273	+1.992%
2026-03-27	65.1200	65.5800	63.3250	63.4300	-2.625%	3,221,972	+4.935%
2026-03-26	64.2900	68.9100	64.1300	65.1400	+1.322%	7,018,076	+2.180%
2026-03-25	66.9200	67.1000	63.2900	64.2900	-3.323%	5,118,698	+3.531%
2026-03-24	66.8600	67.2400	66.4000	66.5000	-0.330%	4,930,174	+0.090%
2026-03-23	68.3200	68.3200	66.7200	66.7200	-0.492%	3,470,825	-0.240%
2026-03-20	66.8200	68.3300	66.5500	67.0500	+0.736%	6,025,056	-0.731%
2026-03-19	67.5700	67.7100	66.1400	66.5600	-0.775%	3,026,258	0.000%
2026-03-18	68.0100	68.0250	66.4950	67.0800	-1.829%	3,363,237	-0.775%
2026-03-17	69.9400	70.5700	68.2900	68.3300	-1.243%	2,158,003	-2.590%
2026-03-16	68.3800	69.4200	67.9600	69.1900	+1.362%	2,667,579	-3.801%
2026-03-13	68.4900	68.9300	67.5000	68.2600	+0.902%	1,923,052	-2.490%
2026-03-12	68.2900	69.1600	67.5300	67.6500	-1.068%	2,845,952	-1.611%
2026-03-11	68.7100	69.0000	67.6900	68.3800	-0.292%	2,306,334	-2.662%
2026-03-10	71.3150	71.4400	68.0700	68.5800	-3.463%	2,905,349	-2.945%
2026-03-09	72.7800	73.4000	70.5700	71.0400	-3.347%	3,227,154	-6.306%
2026-03-06	72.9800	73.7300	72.1600	73.5000	+0.520%	2,426,262	-9.442%
2026-03-05	72.2700	73.8000	71.9250	73.1200	+1.768%	3,177,338	-8.972%
2026-03-04	71.8300	72.1500	70.7650	71.8500	-0.430%	2,851,157	-7.363%
2026-03-03	71.4800	72.6600	70.5200	72.1600	-0.276%	2,486,523	-7.761%
2026-03-02	71.6000	72.9100	70.7800	72.3600	+0.752%	2,569,783	-8.015%
2026-02-27	71.8700	72.2300	71.1500	71.8200	+0.842%	4,191,870	-7.324%
2026-02-26	70.6200	71.8400	70.4000	71.2200	+1.670%	3,224,419	-6.543%
2026-02-25	70.0300	70.6500	69.2000	70.0500	+0.301%	2,402,712	-4.982%
2026-02-24	69.0200	70.4900	68.6200	69.8400	+0.983%	3,141,895	-4.696%
2026-02-23	69.1900	70.1600	68.8050	69.1600	-0.618%	3,833,700	-3.759%
2026-02-20	70.0200	70.2400	69.1000	69.5900	+0.245%	2,414,734	-4.354%
2026-02-19	69.4900	70.2350	68.8950	69.4200	-0.387%	3,077,927	-4.120%
2026-02-18	68.8500	69.8600	68.3800	69.6900	+1.249%	4,371,454	-4.491%
2026-02-17	68.9400	70.1000	68.4600	68.8300	+0.526%	5,252,534	-3.298%
2026-02-13	69.6800	70.6175	68.0300	68.4700	-1.525%	5,034,935	-2.790%
2026-02-12	68.8900	69.6650	67.0400	69.5300	+3.745%	6,743,371	-4.272%
2026-02-11	67.1700	67.5050	65.6800	67.0200	-0.873%	7,337,330	-0.686%
2026-02-10	69.1100	70.0550	67.4300	67.6100	-1.544%	5,264,613	-1.553%
2026-02-09	73.5100	73.9900	68.4600	68.6700	-6.926%	5,035,449	-3.073%
2026-02-06	73.0300	74.1200	72.9100	73.7800	+1.527%	2,275,291	-9.786%
2026-02-05	74.8700	75.2800	72.4200	72.6700	-1.837%	3,121,954	-8.408%
2026-02-04	71.7600	74.7600	71.3300	74.0300	+2.877%	3,065,871	-10.091%
2026-02-03	71.0000	72.2450	70.4500	71.9600	+0.926%	3,553,865	-7.504%
2026-02-02	72.2600	73.1100	70.9200	71.3000	-1.110%	3,096,727	-6.648%
2026-01-30	72.2700	72.5850	71.3200	72.1000	0.000%	4,472,242	-7.684%
2026-01-29	72.7100	74.0500	71.4800	72.1000	0.000%	3,512,214	-7.684%
2026-01-28	73.3600	74.6300	71.8101	72.1000	-2.725%	3,599,925	-7.684%
2026-01-27	74.3000	76.1800	73.1000	74.1200	-6.908%	6,471,376	-10.200%
2026-01-26	79.3500	80.2100	78.7800	79.6200	+0.556%	2,831,415	-16.403%
2026-01-23	77.9900	79.3400	77.9900	79.1800	+0.712%	2,734,749	-15.938%
2026-01-22	77.6200	78.7000	77.5200	78.6200	+0.704%	2,747,288	-15.340%
2026-01-21	79.2200	79.9800	76.3100	78.0700	-1.315%	2,914,233	-14.743%
2026-01-20	79.5300	79.9600	78.5900	79.1100	-1.125%	2,951,049	-15.864%
2026-01-16	79.4000	80.2100	79.0000	80.0100	+0.326%	1,978,833	-16.810%
2026-01-15	79.3800	79.8900	78.5400	79.7500	+0.403%	2,101,285	-16.539%
2026-01-14	79.2200	80.4200	78.8175	79.4300	+0.468%	2,838,469	-16.203%
2026-01-13	79.5400	79.9800	77.9500	79.0600	-0.691%	2,875,588	-15.811%
2026-01-12	80.6400	80.7600	79.0600	79.6100	-1.277%	2,923,389	-16.392%
2026-01-09	80.6700	80.9000	79.6500	80.6400	+0.062%	2,190,691	-17.460%
2026-01-08	79.4800	81.2500	78.5900	80.5900	+2.259%	3,005,150	-17.409%
2026-01-07	80.1500	80.9000	77.8600	78.8100	-1.819%	2,401,734	-15.544%
2026-01-06	79.6000	80.7600	79.3300	80.2700	+0.438%	2,909,102	-17.080%
2026-01-05	77.3000	80.4700	77.1500	79.9200	+2.963%	3,968,902	-16.717%
2026-01-02	79.7700	79.7700	77.3500	77.6200	-2.610%	2,651,574	-14.249%
2025-12-31	79.9700	80.4400	79.5200	79.7000	-0.648%	1,760,101	-16.487%
2025-12-30	80.6300	81.0400	80.0100	80.2200	-0.791%	2,185,818	-17.028%
2025-12-29	80.9600	81.4700	80.6200	80.8600	+0.099%	1,651,800	-17.685%
2025-12-26	80.5100	81.0000	80.3360	80.7800	-0.049%	1,105,895	-17.603%
2025-12-24	79.8500	80.9400	79.6500	80.8200	+1.076%	1,109,239	-17.644%
2025-12-23	80.5000	80.5300	79.1700	79.9600	-0.510%	2,948,720	-16.758%
2025-12-22	79.8500	81.1700	79.7660	80.3700	+0.237%	2,790,174	-17.183%
2025-12-19	80.8600	81.5700	80.1400	80.1800	-1.098%	7,216,347	-16.987%
2025-12-18	80.4500	81.5200	80.0400	81.0700	+0.558%	2,192,722	-17.898%
2025-12-17	80.6000	81.7400	80.2400	80.6200	-0.432%	1,842,033	-17.440%
2025-12-16	82.4600	82.5750	80.3995	80.9700	-1.652%	2,824,910	-17.797%
2025-12-15	81.7400	82.3750	81.5100	82.3300	+0.870%	2,715,588	-19.155%
2025-12-12	79.8100	81.6850	79.5600	81.6200	+2.602%	2,675,665	-18.451%
2025-12-11	78.0500	79.7890	78.0500	79.5500	+2.632%	2,603,436	-16.329%
2025-12-10	78.2100	78.5500	76.8050	77.5100	-1.148%	2,144,490	-14.127%
2025-12-09	78.4200	79.0500	77.6700	78.4100	+0.992%	2,395,080	-15.113%
2025-12-08	77.9500	78.4350	77.1001	77.6400	-0.931%	2,813,911	-14.271%
2025-12-05	79.8500	79.8600	77.6300	78.3700	-1.595%	2,124,218	-15.070%
2025-12-04	79.8800	80.5050	79.0700	79.6400	-0.013%	2,249,454	-16.424%
2025-12-03	79.9600	80.6400	79.3000	79.6500	-0.238%	1,681,713	-16.434%
2025-12-02	81.3250	81.7200	79.7400	79.8400	-1.651%	2,030,093	-16.633%
2025-12-01	80.4000	82.2500	80.4000	81.1800	+0.932%	3,066,333	-18.009%
2025-11-28	80.4500	81.1200	80.1000	80.4300	-0.025%	1,051,053	-17.245%
2025-11-26	80.5800	81.3200	80.0500	80.4500	-0.075%	1,365,251	-17.265%
2025-11-25	79.7100	80.5500	79.3900	80.5100	+1.590%	1,744,387	-17.327%
2025-11-24	80.3200	80.4000	79.0000	79.2500	-1.332%	2,783,825	-16.013%
2025-11-21	80.0000	81.1800	79.2300	80.3200	+0.879%	2,297,446	-17.131%
2025-11-20	78.5700	79.9900	78.3601	79.6200	+1.028%	2,741,303	-16.403%
2025-11-19	80.0900	80.9100	78.0900	78.8100	-1.401%	2,291,219	-15.544%
2025-11-18	81.1400	82.0300	79.6100	79.9300	-0.966%	2,602,245	-16.727%
2025-11-17	80.7100	81.1500	80.0200	80.7100	+0.012%	2,446,222	-17.532%
2025-11-14	80.4000	81.4800	79.6700	80.7000	+0.799%	2,518,751	-17.522%
2025-11-13	80.2000	81.3800	79.9000	80.0600	-0.175%	2,505,664	-16.862%
2025-11-12	79.8900	80.6650	79.5400	80.2000	+0.200%	2,495,883	-17.007%
2025-11-11	78.8200	80.1750	78.2521	80.0400	+1.949%	2,221,408	-16.842%
2025-11-10	77.8900	79.0800	76.9630	78.5100	-0.038%	2,908,619	-15.221%
2025-11-07	76.8400	79.0000	76.5800	78.5400	+2.774%	2,560,912	-15.253%
2025-11-06	76.9800	77.7700	76.1700	76.4200	-1.824%	2,429,102	-12.902%
2025-11-05	78.8000	79.2000	77.8300	77.8400	-1.456%	2,866,708	-14.491%
2025-11-04	77.5800	79.0950	77.5800	78.9900	+1.503%	4,574,806	-15.736%
2025-11-03	78.7800	78.9500	76.9600	77.8200	-2.408%	4,180,924	-14.469%
2025-10-31	79.4200	80.3400	79.3000	79.7400	-0.883%	4,256,976	-16.529%
2025-10-30	80.2800	81.5600	80.2600	80.4500	+0.187%	4,075,269	-17.265%
2025-10-29	82.4000	82.4000	79.6800	80.3000	-2.525%	5,728,900	-17.111%
2025-10-28	86.7500	86.7500	81.3900	82.3800	-6.130%	7,394,042	-19.204%
2025-10-27	88.4800	89.0500	87.2500	87.7600	-0.273%	3,667,635	-24.157%
2025-10-24	88.9300	89.2600	87.9650	88.0000	-0.867%	2,063,904	-24.364%
2025-10-23	90.1100	90.4550	88.3200	88.7700	-0.482%	2,572,824	-25.020%
2025-10-22	87.5400	89.3500	87.3000	89.2000	+1.042%	2,820,255	-25.381%
2025-10-21	87.8700	89.2500	87.2800	88.2800	+0.868%	3,970,783	-24.604%
2025-10-20	87.9100	87.9400	86.7904	87.5200	-0.444%	2,264,502	-23.949%
2025-10-17	87.4600	88.3500	87.2600	87.9100	+0.561%	3,279,437	-24.286%
2025-10-16	92.4500	92.9100	87.3900	87.4200	-6.970%	4,699,195	-23.862%
2025-10-15	93.8900	95.2450	93.1700	93.9700	-0.844%	1,831,175	-29.169%
2025-10-14	94.5600	94.9575	93.7950	94.7700	+0.307%	1,902,490	-29.767%
2025-10-13	94.9700	95.6900	94.4600	94.4800	-1.522%	3,021,430	-29.551%
2025-10-10	96.0000	96.1300	95.0200	95.9400	+0.461%	3,241,192	-30.623%
2025-10-09	95.8100	96.0300	94.8900	95.5000	-0.479%	2,977,704	-30.304%
2025-10-08	95.6400	96.5500	95.0200	95.9600	+0.429%	2,734,673	-30.638%
2025-10-07	94.6100	95.6000	94.6100	95.5500	+1.175%	2,526,801	-30.340%
2025-10-06	94.4200	94.8250	93.9000	94.4400	-0.537%	2,155,783	-29.521%
2025-10-03	93.2200	95.2600	92.8900	94.9500	+1.605%	1,571,484	-29.900%
2025-10-02	92.5950	93.8700	91.6050	93.4500	+0.744%	2,107,829	-28.775%
2025-10-01	94.1200	94.1600	92.5300	92.7600	-1.098%	2,592,512	-28.245%
2025-09-30	92.7400	94.2900	92.2200	93.7900	+0.828%	2,744,864	-29.033%
2025-09-29	93.7800	93.7800	92.7300	93.0200	-0.810%	2,358,362	-28.445%
2025-09-26	93.1500	94.1200	92.7850	93.7800	+1.220%	2,042,735	-29.025%
2025-09-25	93.5500	94.0000	91.8000	92.6500	-0.611%	2,001,498	-28.160%
2025-09-24	91.5500	93.5100	91.4650	93.2200	+1.117%	2,557,800	-28.599%
2025-09-23	92.3900	93.0400	91.5500	92.1900	-0.443%	2,210,418	-27.801%
2025-09-22	91.6100	92.6350	91.3100	92.6000	+0.948%	3,422,325	-28.121%
2025-09-19	92.3200	92.4600	91.3000	91.7300	-0.152%	6,468,431	-27.439%
2025-09-18	91.6900	92.9000	91.6900	91.8700	-0.369%	3,189,453	-27.550%
2025-09-17	91.5700	93.2950	91.5700	92.2100	+1.419%	3,282,777	-27.817%
2025-09-16	90.6300	91.4700	89.9900	90.9200	+0.044%	2,230,966	-26.793%
2025-09-15	93.4300	93.9300	90.7900	90.8800	-2.844%	1,910,308	-26.761%
2025-09-12	93.8300	94.4600	93.4600	93.5400	-0.743%	1,463,642	-28.843%
2025-09-11	92.4900	94.3100	92.4900	94.2400	+1.881%	3,147,161	-29.372%
2025-09-10	92.8400	93.4900	92.0365	92.5000	-1.038%	2,710,556	-28.043%
2025-09-09	95.1400	95.2700	93.4350	93.4700	-1.972%	1,767,971	-28.790%
2025-09-08	94.6700	95.4600	94.0250	95.3500	+0.591%	2,518,158	-30.194%
2025-09-05	95.4600	96.1300	94.1500	94.7900	-0.733%	1,378,853	-29.782%
2025-09-04	95.4300	95.6000	94.3700	95.4900	+0.210%	2,188,942	-30.296%
2025-09-03	95.2700	95.4362	94.5900	95.2900	-0.147%	1,768,495	-30.150%
2025-09-02	96.7900	97.1500	94.4700	95.4300	-1.568%	2,456,004	-30.253%
2025-08-29	96.4000	97.4900	96.2934	96.9500	+0.759%	1,755,323	-31.346%
2025-08-28	96.0300	96.2700	95.1514	96.2200	+0.125%	1,548,808	-30.825%
2025-08-27	96.0000	96.9850	95.9250	96.1000	+0.052%	2,120,010	-30.739%
2025-08-26	96.5500	96.8500	95.3100	96.0500	-0.693%	3,824,577	-30.703%
2025-08-25	96.1800	97.7300	95.7010	96.7200	+0.062%	2,732,044	-31.183%
2025-08-22	97.0300	97.3900	96.5250	96.6600	+0.270%	1,593,835	-31.140%
2025-08-21	96.5200	96.9799	95.7800	96.4000	-0.403%	2,248,184	-30.954%
2025-08-20	96.8600	98.3000	96.5950	96.7900	-0.093%	2,573,720	-31.233%
2025-08-19	95.4500	96.9100	95.3436	96.8800	+2.033%	1,518,676	-31.296%
2025-08-18	95.3700	95.5972	94.5900	94.9500	-0.409%	2,878,645	-29.900%
2025-08-15	95.6200	96.2000	95.2200	95.3400	+0.221%	3,943,721	-30.187%
2025-08-14	96.1600	96.1600	94.5700	95.1300	-0.813%	2,597,828	-30.033%
2025-08-13	94.6300	96.1200	94.4350	95.9100	+1.214%	2,550,516	-30.602%
2025-08-12	94.7500	94.9500	93.8700	94.7600	+0.169%	2,643,034	-29.759%
2025-08-11	93.9500	94.6700	93.7100	94.6000	+1.014%	2,979,963	-29.641%
2025-08-08	92.8600	93.7800	92.4100	93.6500	+1.232%	3,643,562	-28.927%
2025-08-07	92.0600	93.1400	91.5100	92.5100	+0.773%	4,129,303	-28.051%
2025-08-06	91.5500	91.8600	90.3800	91.8000	+0.142%	3,344,172	-27.495%
2025-08-05	92.6500	93.0900	91.6000	91.6700	-1.111%	3,319,160	-27.392%
2025-08-04	92.2500	93.1300	91.9000	92.7000	+0.499%	3,981,633	-28.198%
2025-08-01	92.0000	92.5350	90.5500	92.2400	+0.952%	3,540,455	-27.840%
2025-07-31	91.9800	92.9900	91.0000	91.3700	-1.689%	5,835,238	-27.153%
2025-07-30	94.0000	94.5000	91.6100	92.9400	+1.121%	7,490,441	-28.384%
2025-07-29	97.2800	98.1000	91.5500	91.9100	-10.402%	10,471,457	-27.581%
2025-07-28	104.1000	104.1000	102.4700	102.5800	-0.774%	4,150,123	-35.114%
2025-07-25	103.2000	104.2500	103.1350	103.3800	+0.584%	3,136,317	-35.616%
2025-07-24	102.6900	103.5991	102.6900	102.7800	-0.388%	3,160,854	-35.240%
2025-07-23	103.5700	103.6300	102.4000	103.1800	-0.058%	2,730,659	-35.491%
2025-07-22	102.5500	103.5799	102.3600	103.2400	+0.732%	1,939,036	-35.529%
2025-07-21	103.5500	104.0700	102.4350	102.4900	-1.300%	2,133,929	-35.057%
2025-07-18	104.2300	104.9700	103.5800	103.8400	-0.278%	1,973,343	-35.901%
2025-07-17	104.7400	105.0600	103.7900	104.1300	-0.800%	3,339,965	-36.080%
2025-07-16	106.7200	106.7300	104.4000	104.9700	-1.205%	3,438,058	-36.591%
2025-07-15	107.5900	108.0750	106.2100	106.2500	-1.602%	2,251,457	-37.355%
2025-07-14	106.9400	108.2300	106.3300	107.9800	+1.152%	2,146,120	-38.359%
2025-07-11	107.7200	107.9400	106.5700	106.7500	-0.983%	2,415,776	-37.649%
2025-07-10	107.9800	108.3600	107.0500	107.8100	-0.296%	3,007,517	-38.262%
2025-07-09	107.4100	108.2300	106.6300	108.1300	+0.821%	2,739,328	-38.444%
2025-07-08	106.9900	108.0274	106.8000	107.2500	-0.519%	3,346,752	-37.939%
2025-07-07	108.3900	108.6600	107.3210	107.8100	-0.819%	3,500,837	-38.262%
2025-07-03	108.7000	108.7500	107.6900	108.7000	+0.826%	2,979,842	-38.767%
2025-07-02	108.3100	108.7900	105.9700	107.8100	-1.028%	10,207,692	-38.262%
2025-07-01	110.9800	111.0100	107.6650	108.9300	-1.750%	5,379,765	-38.897%
2025-06-30	109.3800	111.0900	109.1600	110.8700	+1.177%	3,813,956	-39.966%
2025-06-27	109.3500	110.8000	109.1450	109.5800	+0.284%	12,691,451	-39.259%
2025-06-26	108.6300	109.5800	107.8800	109.2700	+0.821%	4,156,672	-39.087%
2025-06-25	110.5700	110.9000	107.9600	108.3800	-2.316%	3,104,059	-38.586%
2025-06-24	111.0600	111.1000	108.8500	110.9500	+0.027%	3,772,167	-40.009%
2025-06-23	108.8900	110.9600	108.3025	110.9200	+2.099%	4,046,600	-39.993%
2025-06-20	108.7900	109.7900	108.1400	108.6400	+0.323%	4,338,284	-38.733%
2025-06-18	108.3500	109.0000	107.8050	108.2900	+0.157%	3,705,560	-38.535%
2025-06-17	106.5400	108.8200	106.3100	108.1200	+0.924%	4,505,648	-38.439%
2025-06-16	106.8000	107.5300	106.0900	107.1300	+0.478%	3,468,134	-37.870%
2025-06-13	107.3500	108.1300	106.1500	106.6200	-0.169%	7,837,665	-37.573%
2025-06-12	105.0250	107.1000	104.3550	106.8000	+2.221%	8,472,170	-37.678%
2025-06-11	103.3000	104.9800	101.9900	104.4800	-0.957%	21,303,401	-36.294%
2025-06-10	108.0100	108.2000	104.0600	105.4900	-2.197%	4,275,197	-36.904%
2025-06-09	110.1400	110.1400	105.7900	107.8600	-2.451%	1,751,847	-38.290%
2025-06-06	110.9600	111.5100	110.2450	110.5700	+0.491%	829,033	-39.803%
2025-06-05	111.6300	111.6300	109.2134	110.0300	-1.034%	1,302,856	-39.507%
2025-06-04	112.7800	112.8400	111.0600	111.1800	-1.261%	960,436	-40.133%
2025-06-03	113.6000	113.8350	110.8000	112.6000	-0.705%	805,767	-40.888%
2025-06-02	111.5700	113.4400	111.3100	113.4000	+0.443%	1,028,579	-41.305%
2025-05-30	111.0200	113.2300	111.0200	112.9000	+1.074%	2,048,771	-41.045%
2025-05-29	110.6400	111.8290	110.4223	111.7000	+0.749%	1,329,821	-40.412%
2025-05-28	111.4400	112.2999	110.7700	110.8700	-1.080%	1,268,605	-39.966%
2025-05-27	111.3500	112.2100	110.2746	112.0800	+1.137%	1,503,489	-40.614%
2025-05-23	110.3700	111.3600	109.7550	110.8200	+0.353%	1,210,750	-39.939%
2025-05-22	111.1300	111.3800	109.6900	110.4300	-0.505%	1,288,949	-39.727%
2025-05-21	112.2700	113.6700	110.6310	110.9900	-1.298%	2,345,072	-40.031%
2025-05-20	111.6800	112.6100	111.4650	112.4500	+0.402%	1,928,266	-40.809%
2025-05-19	111.9400	112.5700	111.2600	112.0000	+0.206%	1,539,702	-40.571%
2025-05-16	110.5800	111.8300	110.4700	111.7700	+1.094%	1,320,718	-40.449%
2025-05-15	108.7800	110.7000	108.2900	110.5600	+2.115%	1,692,168	-39.797%
2025-05-14	109.2600	109.6100	107.1000	108.2700	-0.688%	1,549,982	-38.524%
2025-05-13	110.3800	111.0400	108.9500	109.0200	-1.571%	1,645,481	-38.947%
2025-05-12	112.5450	112.5450	108.9050	110.7600	-0.503%	1,574,788	-39.906%
2025-05-09	111.4800	111.7150	110.6700	111.3200	-0.188%	922,488	-40.208%
2025-05-08	111.9300	112.9450	111.3800	111.5300	+0.288%	1,347,167	-40.321%
2025-05-07	110.4600	111.8200	110.4600	111.2100	+0.752%	1,373,093	-40.149%
2025-05-06	110.0900	111.0700	109.5100	110.3800	-0.018%	1,175,509	-39.699%
2025-05-05	109.7500	110.6950	108.8900	110.4000	-0.154%	1,584,927	-39.710%
2025-05-02	110.3450	110.9340	109.4350	110.5700	+1.422%	1,616,058	-39.803%
2025-05-01	111.0400	111.0400	108.8800	109.0200	-1.429%	2,201,705	-38.947%
2025-04-30	107.9800	110.7000	106.3700	110.6000	+2.417%	3,337,365	-39.819%
2025-04-29	107.6800	109.5700	105.2900	107.9900	-5.998%	3,284,858	-38.365%
2025-04-28	115.0000	115.4500	113.9300	114.8800	+0.384%	2,106,885	-42.061%
2025-04-25	116.0200	116.4100	111.0200	114.4400	-2.819%	3,085,815	-41.839%
2025-04-24	117.4500	118.0200	116.0728	117.7600	-0.372%	1,150,257	-43.478%
2025-04-23	117.7200	119.0600	117.1900	118.2000	+0.544%	1,933,155	-43.689%
2025-04-22	115.5100	117.7200	114.3500	117.5600	+3.650%	1,525,138	-43.382%
2025-04-21	116.8400	117.3000	111.9500	113.4200	-3.242%	1,722,315	-41.315%
2025-04-17	118.5500	118.7400	117.0750	117.2200	-1.330%	1,795,479	-43.218%
2025-04-16	120.4000	120.8600	118.1800	118.8000	-0.611%	1,207,692	-43.973%
2025-04-15	121.1200	121.5888	119.3800	119.5300	-1.133%	1,866,042	-44.315%
2025-04-14	120.2000	121.7000	119.2800	120.9000	+1.716%	1,559,930	-44.946%
2025-04-11	117.2800	118.9100	115.7400	118.8600	+1.364%	2,036,125	-44.001%
2025-04-10	116.7300	118.8800	114.6900	117.2600	+0.532%	2,482,588	-43.237%
2025-04-09	111.2200	117.1700	109.9700	116.6400	+3.763%	2,489,506	-42.936%
2025-04-08	116.0600	117.0500	110.8300	112.4100	-0.231%	1,892,183	-40.788%
2025-04-07	113.8300	114.9600	109.4200	112.6700	-2.035%	3,560,566	-40.925%
2025-04-04	122.3900	124.1400	114.7200	115.0100	-7.571%	2,809,600	-42.127%
2025-04-03	123.4300	125.6750	123.0950	124.4300	+0.161%	1,994,689	-46.508%
2025-04-02	123.2500	124.5050	122.1500	124.2300	+0.097%	2,024,810	-46.422%
2025-04-01	123.9800	125.6750	123.2800	124.1100	-0.233%	2,289,686	-46.370%
2025-03-31	123.5900	124.9700	123.0300	124.4000	+1.196%	1,872,882	-46.495%
2025-03-28	122.9000	123.1525	121.8301	122.9300	+0.024%	1,650,473	-45.855%
2025-03-27	122.2600	123.2440	121.4173	122.9000	+0.928%	1,232,711	-45.842%
2025-03-26	121.9400	122.6050	121.4300	121.7700	+0.313%	880,081	-45.340%
2025-03-25	120.9800	121.8500	120.0200	121.3900	+0.339%	1,104,643	-45.168%
2025-03-24	119.3900	121.3000	119.0300	120.9800	+2.076%	1,227,938	-44.983%
2025-03-21	119.9100	120.4200	117.8900	118.5200	-1.068%	2,805,047	-43.841%
2025-03-20	119.6900	120.9700	119.1200	119.8000	-0.067%	1,367,193	-44.441%

document.getElementById("KZdPHM").onerror = function(){this.style.display='none';}; .dark-mode .KPBRM9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KPBRM9{ color: #333333; background-color: white; border: 2px solid #333333; }BROBrown & Brown, Inc.stock NYSE

BRO
Brown & Brown, Inc.
stock NYSE