Brown & Brown Inc (BRO) Historical Stock Data

80.82 ↑0.86 (1.08%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BRO is down -0.06% a day on average. There have been 14 days where Brown & Brown Inc closed green and 16 days where BRO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	79.85	80.82	↑$0.97 (1.21%)	79.65	80.93	1.10M
2025-12-23	80.50	79.96	↓$0.54 (-0.67%)	79.17	80.50	2.27M
2025-12-22	79.85	80.37	↑$0.52 (0.65%)	79.77	81.17	2.18M
2025-12-19	80.86	80.18	↓$0.68 (-0.84%)	80.14	81.57	2.83M
2025-12-18	80.45	81.07	↑$0.62 (0.77%)	80.04	81.51	1.56M
2025-12-17	80.60	80.62	↑$0.02 (0.02%)	80.24	81.74	1.29M
2025-12-16	82.46	80.97	↓$1.49 (-1.81%)	80.40	82.58	2.82M
2025-12-15	81.74	82.33	↑$0.59 (0.72%)	81.51	82.38	2.72M
2025-12-12	79.81	81.62	↑$1.81 (2.27%)	79.59	81.69	2.10M
2025-12-11	78.05	79.55	↑$1.50 (1.92%)	78.05	79.79	2.60M
2025-12-10	78.21	77.51	↓$0.70 (-0.90%)	76.81	78.55	1.68M
2025-12-09	78.42	78.41	↓$0.01 (-0.01%)	77.68	79.05	2.04M
2025-12-08	77.95	77.64	↓$0.31 (-0.40%)	77.10	78.44	2.81M
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