Skip to main content

Brown & Brown, Inc. Common Stock (NY:BRO)

96.95 +0.73 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 96.40 97.49 96.29 96.95 1,755,324 +0.73(+0.76%)
Aug 28, 2025 96.03 96.27 95.15 96.22 1,548,777 +0.12(+0.12%)
Aug 27, 2025 96.00 96.98 95.92 96.10 2,120,011 +0.05(+0.05%)
Aug 26, 2025 96.55 96.85 95.31 96.05 3,824,676 -0.67(-0.69%)
Aug 25, 2025 96.18 97.73 95.70 96.72 2,732,045 +0.06(+0.06%)
Aug 22, 2025 97.03 97.39 96.53 96.66 1,593,835 +0.26(+0.27%)
Aug 21, 2025 96.52 96.98 95.78 96.40 2,248,185 -0.39(-0.40%)
Aug 20, 2025 96.86 98.30 96.59 96.79 2,573,721 -0.09(-0.09%)
Aug 19, 2025 95.45 96.91 95.34 96.88 1,518,676 +1.93(+2.03%)
Aug 18, 2025 95.37 95.60 94.59 94.95 2,878,646 -0.39(-0.41%)
Aug 15, 2025 95.62 96.20 95.22 95.34 3,943,722 +0.21(+0.22%)
Aug 14, 2025 96.16 96.16 94.57 95.13 2,597,829 -0.78(-0.81%)
Aug 13, 2025 94.63 96.12 94.44 95.91 2,550,517 +1.30(+1.37%)
Aug 12, 2025 94.60 94.80 93.72 94.61 2,647,226 +0.16(+0.17%)
Aug 11, 2025 93.80 94.52 93.56 94.45 2,984,688 +0.95(+1.01%)
Aug 08, 2025 92.71 93.63 92.26 93.50 3,649,340 +1.14(+1.23%)
Aug 07, 2025 91.91 92.99 91.37 92.36 4,135,852 +0.71(+0.77%)
Aug 06, 2025 91.41 91.71 90.24 91.65 3,349,481 +0.13(+0.14%)
Aug 05, 2025 92.50 92.94 91.45 91.52 3,324,425 -1.03(-1.11%)
Aug 04, 2025 92.10 92.98 91.75 92.55 3,987,948 +0.46(+0.50%)
Aug 01, 2025 91.85 92.39 90.41 92.09 3,546,070 +0.87(+0.95%)
Jul 31, 2025 91.83 92.84 90.86 91.23 5,844,487 -1.57(-1.69%)
Jul 30, 2025 93.85 94.35 91.47 92.79 7,502,316 +1.03(+1.12%)
Jul 29, 2025 97.13 97.94 91.41 91.76 10,487,682 -10.65(-10.40%)
Jul 28, 2025 103.94 103.94 102.31 102.42 4,154,958 -0.80(-0.77%)
Jul 25, 2025 103.04 104.08 102.97 103.22 3,141,290 +0.60(+0.58%)
Jul 24, 2025 102.53 103.44 102.53 102.62 3,165,866 -0.40(-0.39%)
Jul 23, 2025 103.41 103.47 102.24 103.02 2,734,989 -0.06(-0.06%)
Jul 22, 2025 102.39 103.42 102.20 103.08 1,942,100 +0.75(+0.73%)
Jul 21, 2025 103.39 103.91 102.27 102.33 2,137,306 -1.35(-1.30%)
Jul 18, 2025 104.06 104.80 103.42 103.68 1,976,472 -0.29(-0.28%)
Jul 17, 2025 104.57 104.89 103.63 103.97 3,345,264 -0.84(-0.80%)
Jul 16, 2025 106.55 106.56 104.23 104.80 3,443,653 -1.28(-1.20%)
Jul 15, 2025 107.42 107.90 106.04 106.08 2,255,021 -1.73(-1.60%)
Jul 14, 2025 106.77 108.06 106.16 107.81 2,149,523 +1.23(+1.15%)
Jul 11, 2025 107.55 107.77 106.40 106.58 2,419,606 -1.06(-0.98%)
Jul 10, 2025 107.81 108.19 106.88 107.64 3,012,285 -0.32(-0.30%)
Jul 09, 2025 107.24 108.06 106.46 107.96 2,743,672 +0.88(+0.82%)
Jul 08, 2025 106.82 107.86 106.63 107.08 3,352,060 -0.56(-0.52%)
Jul 07, 2025 108.22 108.49 107.15 107.64 3,506,391 -0.89(-0.82%)
Jul 03, 2025 108.53 108.58 107.52 108.53 2,984,566 +0.89(+0.83%)
Jul 02, 2025 108.14 108.62 105.80 107.64 10,223,878 -1.12(-1.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.