Brown & Brown Inc (BRO) Historical Stock Data
78.37 ↓1.27 (-1.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRO is down -0.34% a day on average. There have been 13 days where Brown & Brown Inc closed green and 17 days where BRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 79.85 | 78.37 | ↓$1.48 (-1.85%) | 77.63 | 79.86 | 2.12M |
| 2025-12-04 | 79.88 | 79.64 | ↓$0.24 (-0.30%) | 79.07 | 80.51 | 1.87M |
| 2025-12-03 | 79.96 | 79.65 | ↓$0.31 (-0.39%) | 79.30 | 80.64 | 1.21M |
| 2025-12-02 | 81.33 | 79.84 | ↓$1.49 (-1.83%) | 79.74 | 81.34 | 2.03M |
| 2025-12-01 | 80.40 | 81.18 | ↑$0.78 (0.97%) | 80.40 | 82.25 | 3.07M |
| 2025-11-28 | 80.45 | 80.43 | ↓$0.02 (-0.02%) | 80.10 | 81.12 | 1.05M |
| 2025-11-26 | 80.58 | 80.45 | ↓$0.13 (-0.16%) | 80.05 | 81.32 | 0.96M |
| 2025-11-25 | 79.71 | 80.51 | ↑$0.80 (1.00%) | 79.39 | 80.55 | 1.35M |
| 2025-11-24 | 80.32 | 79.25 | ↓$1.07 (-1.33%) | 79.00 | 80.40 | 1.54M |
| 2025-11-21 | 80.00 | 80.32 | ↑$0.32 (0.40%) | 79.23 | 81.18 | 1.88M |
| 2025-11-20 | 78.57 | 79.62 | ↑$1.05 (1.34%) | 78.36 | 79.99 | 2.26M |
| 2025-11-19 | 80.09 | 78.81 | ↓$1.28 (-1.60%) | 78.09 | 80.91 | 2.29M |
| 2025-11-18 | 81.14 | 79.93 | ↓$1.21 (-1.49%) | 79.61 | 82.03 | 1.99M |
| 2025-11-17 | 80.71 | 80.71 | ↑$0.00 (0.00%) | 80.02 | 81.15 | 1.92M |
| 2025-11-14 | 80.40 | 80.70 | ↑$0.30 (0.37%) | 79.67 | 81.48 | 1.99M |
| 2025-11-13 | 80.20 | 80.06 | ↓$0.14 (-0.17%) | 79.91 | 81.37 | 2.51M |
| 2025-11-12 | 79.89 | 80.20 | ↑$0.31 (0.39%) | 79.54 | 80.66 | 2.15M |
| 2025-11-11 | 78.82 | 80.04 | ↑$1.22 (1.55%) | 78.25 | 80.17 | 1.93M |
| 2025-11-10 | 77.89 | 78.51 | ↑$0.62 (0.80%) | 76.96 | 79.08 | 2.43M |
| 2025-11-07 | 76.84 | 78.54 | ↑$1.70 (2.21%) | 76.58 | 79.00 | 2.56M |
| 2025-11-06 | 76.98 | 76.42 | ↓$0.56 (-0.73%) | 76.17 | 77.77 | 1.97M |
| 2025-11-05 | 78.80 | 77.84 | ↓$0.96 (-1.22%) | 77.83 | 79.16 | 2.17M |
| 2025-11-04 | 77.58 | 78.99 | ↑$1.41 (1.82%) | 77.58 | 79.10 | 4.57M |
| 2025-11-03 | 78.78 | 77.82 | ↓$0.96 (-1.22%) | 76.96 | 78.95 | 3.65M |
| 2025-10-31 | 79.42 | 79.74 | ↑$0.32 (0.40%) | 79.30 | 80.34 | 4.25M |
| 2025-10-30 | 80.28 | 80.45 | ↑$0.17 (0.21%) | 80.26 | 81.56 | 4.07M |
| 2025-10-29 | 82.40 | 80.30 | ↓$2.10 (-2.55%) | 79.68 | 82.40 | 5.73M |
| 2025-10-28 | 86.75 | 82.38 | ↓$4.37 (-5.04%) | 81.39 | 86.75 | 7.39M |
| 2025-10-27 | 88.48 | 87.76 | ↓$0.72 (-0.81%) | 87.25 | 89.05 | 3.66M |
| 2025-10-24 | 88.93 | 88.00 | ↓$0.93 (-1.05%) | 87.97 | 89.24 | 2.06M |
Create an account or log in to view more rows.
$BRO let’s go down baby 😉
$BRO what’s gonna happen now
$BRO is it time?
$BRO Beautiful!! 😀
$BRO Lol she wants higher
$BRO Not another do nothing day
$BRO holding and buying these dips is so easy.
$BRO buy and hold and get rewarded
$BRO to the moon!!! lfG
$BRO I'm not afraid.
I'm long
And I'm strong..........