NYSE : BRO
Brown & Brown, Inc. — Price history
Financials · Insurance Brokers · United States
Last price 67.84 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 22.50B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Brown & Brown, Inc. (BRO) closed at 69.76 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 69.59 | 70.49 | 68.35 | 69.76 | 3,703,351 | +2.83% |
| 2026-10-29 | 66.72 | 68.52 | 66.54 | 67.84 | 2,849,725 | +2.98% |
| 2026-10-28 | 66.71 | 67.7 | 64.87 | 65.88 | 3,756,264 | -2.47% |
| 2026-10-27 | 68 | 68.965 | 67.1 | 67.55 | 5,614,537 | -4.97% |
| 2026-10-26 | 72.97 | 73.12 | 70.5 | 71.08 | 5,431,589 | -2.59% |
| 2026-10-23 | 74.16 | 74.89 | 72.6 | 72.97 | 2,499,808 | -2.04% |
| 2026-10-22 | 71.47 | 74.51 | 71.205 | 74.49 | 2,480,766 | +5.61% |
| 2026-10-21 | 70.29 | 71.1 | 69.85 | 70.53 | 1,890,393 | -0.52% |
| 2026-10-20 | 69.39 | 71.48 | 69.39 | 70.9 | 2,162,875 | +2.43% |
| 2026-10-19 | 68.44 | 69.42 | 68.17 | 69.22 | 1,754,249 | -0.26% |
| 2026-10-16 | 68.75 | 69.47 | 68.185 | 69.4 | 2,218,446 | +2.09% |
| 2026-10-15 | 66.22 | 69.09 | 66.15 | 67.98 | 2,393,127 | +4.91% |
| 2026-10-14 | 64.28 | 65 | 63.84 | 64.8 | 2,000,315 | +1.17% |
| 2026-10-13 | 64.07 | 64.55 | 63.47 | 64.05 | 1,718,336 | +0.63% |
| 2026-10-12 | 64.68 | 64.95 | 63.175 | 63.65 | 1,441,540 | +1.22% |
| 2026-10-09 | 63.57 | 64.44 | 62.83 | 62.88 | 1,637,346 | -1.36% |
| 2026-10-08 | 61.88 | 63.83 | 61.74 | 63.75 | 4,318,618 | +3.29% |
| 2026-10-07 | 61.72 | 62.4 | 61.41 | 61.72 | 2,969,395 | +1.23% |
| 2026-10-06 | 60.71 | 61.41 | 60.375 | 60.97 | 1,196,571 | +0.07% |
| 2026-10-05 | 59.74 | 61.05 | 59.3 | 60.93 | 2,262,972 | +1.70% |
| 2026-10-02 | 61.36 | 62.06 | 59.82 | 59.91 | 2,509,506 | -3.01% |
| 2026-10-01 | 61.51 | 62.24 | 61.38 | 61.77 | 2,803,883 | +1.43% |
| 2026-09-30 | 60.52 | 61.08 | 60.359 | 60.9 | 1,988,669 | +0.50% |
| 2026-09-29 | 59.6 | 60.66 | 59.01 | 60.6 | 2,478,188 | +0.60% |
| 2026-09-28 | 60.78 | 60.905 | 60.07 | 60.24 | 1,800,142 | -0.95% |
| 2026-09-25 | 60.14 | 61.72 | 60.14 | 60.82 | 1,976,052 | +0.81% |
| 2026-09-24 | 62.11 | 62.43 | 60.17 | 60.33 | 1,803,099 | -2.22% |
| 2026-09-23 | 61.41 | 62.475 | 61.41 | 61.7 | 2,464,705 | -1.19% |
| 2026-09-22 | 64.65 | 64.65 | 61.45 | 62.44 | 3,716,331 | -2.89% |
| 2026-09-21 | 65.11 | 65.73 | 64.14 | 64.3 | 2,295,677 | -1.11% |
| 2026-09-18 | 64.66 | 65.83 | 64.4 | 65.02 | 5,550,339 | -0.15% |
| 2026-09-17 | 67.155 | 67.155 | 64.87 | 65.12 | 2,142,253 | -1.15% |
| 2026-09-16 | 66.38 | 67.145 | 65.51 | 65.88 | 1,872,372 | -2.01% |
| 2026-09-15 | 67.77 | 68.485 | 67.15 | 67.23 | 2,007,355 | -1.61% |
| 2026-09-14 | 67.47 | 68.7 | 67.03 | 68.33 | 2,657,519 | +3.23% |
| 2026-09-11 | 67.06 | 67.27 | 65.41 | 66.19 | 1,188,574 | -0.21% |
| 2026-09-10 | 67.64 | 67.64 | 66.155 | 66.33 | 1,704,789 | -0.30% |
| 2026-09-09 | 67.85 | 67.88 | 66.355 | 66.53 | 1,741,553 | -2.42% |
| 2026-09-08 | 70.03 | 70.03 | 68.015 | 68.18 | 2,552,469 | -4.54% |
| 2026-09-04 | 71.59 | 72.08 | 71.22 | 71.42 | 1,352,712 | -1.57% |
| 2026-09-03 | 72.7 | 74 | 72.13 | 72.56 | 1,351,525 | +0.72% |
| 2026-09-02 | 72.64 | 73.55 | 71.91 | 72.04 | 1,715,204 | -0.01% |
| 2026-09-01 | 72.74 | 73.09 | 71.51 | 72.05 | 1,460,187 | -0.17% |
| 2026-08-31 | 72.36 | 72.5 | 71.71 | 72.17 | 2,113,790 | -1.56% |
| 2026-08-28 | 71.82 | 73.66 | 71.7 | 73.31 | 1,397,449 | +2.69% |
| 2026-08-27 | 71.79 | 72.56 | 71.22 | 71.39 | 1,508,723 | -1.91% |
| 2026-08-26 | 72.84 | 73.76 | 72.595 | 72.78 | 1,720,419 | -0.76% |
| 2026-08-25 | 73.86 | 74.485 | 73.19 | 73.34 | 1,290,467 | -1.72% |
| 2026-08-24 | 73.39 | 74.77 | 73.34 | 74.62 | 1,318,411 | +2.33% |
| 2026-08-21 | 71.98 | 73.42 | 71.33 | 72.92 | 1,311,323 | +1.17% |
| 2026-08-20 | 71.57 | 72.74 | 70.835 | 72.08 | 1,459,567 | +0.83% |
| 2026-08-19 | 69.65 | 72.23 | 69.43 | 71.49 | 1,551,033 | +3.06% |
| 2026-08-18 | 69.61 | 70.87 | 69.32 | 69.37 | 2,110,726 | +0.74% |
| 2026-08-17 | 69.92 | 70.645 | 68.71 | 68.86 | 1,689,780 | -2.38% |
| 2026-08-14 | 71.36 | 71.455 | 70.5 | 70.54 | 1,647,887 | -1.49% |
| 2026-08-13 | 71.64 | 71.79 | 69.99 | 71.61 | 2,242,791 | +0.77% |
| 2026-08-12 | 70.19 | 71.1 | 69.71 | 71.06 | 1,836,300 | -0.30% |
| 2026-08-11 | 70.81 | 71.915 | 70.12 | 71.44 | 2,037,207 | -0.22% |
| 2026-08-10 | 70.68 | 71.64 | 70.06 | 71.6 | 1,789,128 | +0.24% |
| 2026-08-07 | 70.35 | 72.19 | 69.96 | 71.43 | 1,665,337 | +0.35% |
| 2026-08-06 | 71.56 | 71.83 | 70.46 | 71.18 | 1,781,488 | +0.32% |
| 2026-08-05 | 71.38 | 71.63 | 70.35 | 70.95 | 2,168,464 | -0.31% |
| 2026-08-04 | 70.53 | 71.71 | 70.134 | 71.17 | 2,190,351 | -0.85% |
| 2026-08-03 | 71.4 | 73.63 | 71.115 | 71.78 | 2,551,880 | +1.96% |
| 2026-07-31 | 69.94 | 70.9 | 69.28 | 70.4 | 2,742,198 | -0.66% |
| 2026-07-30 | 73.68 | 74.44 | 69.791 | 70.87 | 4,142,305 | -5.34% |
| 2026-07-29 | 72.49 | 75.63 | 71.87 | 74.87 | 3,552,252 | +1.66% |
| 2026-07-28 | 68.97 | 74.135 | 67.665 | 73.65 | 4,927,567 | +5.67% |
| 2026-07-27 | 68.28 | 70.27 | 67.88 | 69.7 | 2,790,015 | +3.02% |
| 2026-07-24 | 65.45 | 67.77 | 65.26 | 67.66 | 2,664,581 | +2.92% |
| 2026-07-23 | 65.43 | 65.81 | 64.99 | 65.74 | 2,169,833 | +0.54% |
| 2026-07-22 | 66.99 | 67.21 | 64.825 | 65.39 | 3,920,219 | -1.88% |
| 2026-07-21 | 68.01 | 69.07 | 66.22 | 66.64 | 3,577,562 | -3.34% |
| 2026-07-20 | 69.11 | 69.59 | 68.25 | 68.94 | 2,955,605 | -0.59% |
| 2026-07-17 | 70.57 | 71.37 | 68.71 | 69.35 | 2,812,531 | -0.13% |
| 2026-07-16 | 67.68 | 70 | 67.535 | 69.44 | 4,692,114 | +3.86% |
| 2026-07-15 | 67.78 | 68.77 | 66.61 | 66.86 | 2,720,752 | -2.39% |
| 2026-07-14 | 68.1 | 68.85 | 67.57 | 68.5 | 2,657,260 | -1.03% |
| 2026-07-13 | 68.5 | 69.34 | 68.42 | 69.21 | 1,858,693 | +2.29% |
| 2026-07-10 | 68.56 | 68.76 | 67.345 | 67.66 | 1,244,106 | -0.27% |
| 2026-07-09 | 67.78 | 67.99 | 67.22 | 67.84 | 1,776,824 | -0.83% |
| 2026-07-08 | 69 | 69.385 | 68.1 | 68.41 | 1,794,591 | -1.24% |
| 2026-07-07 | 69.39 | 70.495 | 69.04 | 69.27 | 2,434,585 | +1.23% |
| 2026-07-06 | 68.86 | 69.17 | 67.62 | 68.43 | 2,509,845 | -2.24% |
| 2026-07-02 | 68.36 | 70.08 | 67.104 | 70 | 2,383,499 | +3.92% |
| 2026-07-01 | 64.8 | 68.155 | 64.52 | 67.36 | 2,734,542 | +5.00% |
| 2026-06-30 | 64.33 | 64.92 | 62.58 | 64.15 | 2,501,851 | +0.30% |
| 2026-06-29 | 64.06 | 64.38 | 63.33 | 63.96 | 2,943,091 | -0.40% |
| 2026-06-26 | 62.35 | 64.31 | 61.56 | 64.22 | 4,410,689 | +5.57% |
| 2026-06-25 | 60.93 | 62.15 | 60.79 | 60.83 | 2,911,851 | -1.57% |
| 2026-06-24 | 61 | 62.34 | 60.528 | 61.8 | 4,583,568 | +2.32% |
| 2026-06-23 | 59.175 | 60.65 | 59.13 | 60.4 | 3,662,734 | +3.71% |
| 2026-06-22 | 58.51 | 59.84 | 58.14 | 58.24 | 3,250,013 | -1.46% |
| 2026-06-18 | 59.05 | 59.11 | 58.05 | 59.1 | 5,744,487 | +0.10% |
| 2026-06-17 | 59.42 | 61 | 58.52 | 59.04 | 3,042,988 | -1.11% |
| 2026-06-16 | 59.56 | 60.1 | 59.29 | 59.7 | 2,399,372 | +0.71% |
| 2026-06-15 | 59.34 | 60.23 | 58.9 | 59.28 | 2,821,122 | -1.18% |
| 2026-06-12 | 59.98 | 60.6 | 59.04 | 59.99 | 2,029,352 | +0.07% |
| 2026-06-11 | 61.13 | 61.13 | 59.83 | 59.95 | 2,935,842 | -0.38% |
| 2026-06-10 | 60.12 | 61.575 | 59.21 | 60.18 | 3,272,425 | +1.81% |
| 2026-06-09 | 57.7 | 59.58 | 57.44 | 59.11 | 3,110,406 | +1.91% |
| 2026-06-08 | 57.89 | 58.52 | 57.36 | 58 | 3,015,108 | -1.46% |
| 2026-06-05 | 58.26 | 59.26 | 58.046 | 58.86 | 2,278,219 | +2.58% |
| 2026-06-04 | 56.5 | 58.03 | 56.25 | 57.38 | 3,069,705 | +4.06% |
| 2026-06-03 | 56.1 | 56.56 | 55.01 | 55.14 | 2,875,902 | -2.56% |
| 2026-06-02 | 56.52 | 57.12 | 55.4 | 56.59 | 3,833,168 | -0.68% |
| 2026-06-01 | 56.13 | 58.3 | 56.11 | 56.98 | 4,506,355 | +1.30% |
| 2026-05-29 | 56.6 | 57.235 | 55.987 | 56.25 | 3,709,227 | -1.04% |
| 2026-05-28 | 56.84 | 57.46 | 56.08 | 56.84 | 3,442,312 | +0.05% |
| 2026-05-27 | 56.9 | 58.7 | 56.67 | 56.81 | 2,861,507 | -0.32% |
| 2026-05-26 | 57.34 | 58 | 56.99 | 56.99 | 2,627,079 | -1.44% |
| 2026-05-22 | 58.49 | 58.88 | 57.31 | 57.82 | 2,549,990 | -1.20% |
| 2026-05-21 | 57.02 | 58.68 | 56.12 | 58.52 | 2,356,872 | +1.90% |
| 2026-05-20 | 58.26 | 58.26 | 56.47 | 57.43 | 2,231,523 | -1.14% |
| 2026-05-19 | 59.1 | 59.71 | 57.65 | 58.09 | 2,526,319 | -1.02% |
| 2026-05-18 | 56.16 | 59.25 | 56.16 | 58.69 | 2,855,000 | +4.28% |
| 2026-05-15 | 56.245 | 57.25 | 55.84 | 56.28 | 2,784,904 | +0.90% |
| 2026-05-14 | 54.56 | 56.18 | 54.41 | 55.78 | 4,549,063 | +2.57% |
| 2026-05-13 | 55.12 | 55.33 | 53.814 | 54.38 | 4,192,726 | -2.49% |
| 2026-05-12 | 55.58 | 56.745 | 55.33 | 55.77 | 5,460,062 | +0.76% |