Brown & Brown Inc.

124.36
0.25 (0.20%)
At close: Apr 02, 2025, 3:59 PM
121.44
-2.35%
After-hours: Apr 02, 2025, 08:00 PM EDT

Brown & Brown Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 123.25 124.50 122.15 124.23 0.12 0.10% 2,004,659
Apr 1, 2025 123.98 125.68 123.28 124.11 -0.29 -0.23% 2,289,600
Mar 31, 2025 123.59 124.97 123.03 124.40 1.47 1.20% 1,872,900
Mar 28, 2025 122.90 123.15 121.83 122.93 0.03 0.02% 1,650,500
Mar 27, 2025 122.26 123.24 121.42 122.90 1.13 0.93% 1,232,711
Mar 26, 2025 121.94 122.61 121.43 121.77 0.38 0.31% 903,542
Mar 25, 2025 120.98 121.85 120.02 121.39 0.41 0.34% 1,138,346
Mar 24, 2025 119.39 121.30 119.03 120.98 2.46 2.08% 1,325,304
Mar 21, 2025 119.91 120.42 117.89 118.52 -1.28 -1.07% 3,022,012
Mar 20, 2025 119.69 120.97 119.12 119.80 -0.08 -0.07% 1,384,500
Mar 19, 2025 119.02 120.04 118.88 119.88 0.69 0.58% 1,446,100
Mar 18, 2025 119.87 120.78 119.04 119.19 -0.89 -0.74% 1,646,203
Mar 17, 2025 117.41 120.15 117.24 120.08 1.88 1.59% 2,053,318
Mar 14, 2025 118.35 119.11 117.67 118.20 0.34 0.29% 2,039,528
Mar 13, 2025 117.57 118.44 117.19 117.86 0.58 0.49% 1,900,031
Mar 12, 2025 117.93 118.06 115.51 117.28 -0.68 -0.58% 2,037,200
Mar 11, 2025 119.32 119.37 117.34 117.96 -1.67 -1.40% 2,337,700
Mar 10, 2025 117.99 121.25 117.85 119.63 0.98 0.83% 2,445,939
Mar 7, 2025 118.12 118.85 116.06 118.65 -0.06 -0.05% 2,405,700
Mar 6, 2025 118.60 119.02 117.06 118.71 -0.88 -0.74% 1,939,124
Mar 5, 2025 118.39 120.16 117.79 119.59 0.42 0.35% 2,257,000
Mar 4, 2025 119.68 120.61 118.83 119.17 -0.70 -0.58% 2,726,149
Mar 3, 2025 118.43 120.39 118.00 119.87 1.33 1.12% 2,204,404
Feb 28, 2025 117.16 118.80 116.68 118.54 2.04 1.75% 2,262,040
Feb 27, 2025 115.00 117.15 114.71 116.50 1.71 1.49% 1,324,900
Feb 26, 2025 114.80 115.34 114.21 114.79 0.02 0.02% 1,547,210
Feb 25, 2025 113.20 114.90 112.82 114.77 2.17 1.93% 1,271,390
Feb 24, 2025 111.96 113.19 111.57 112.60 0.89 0.80% 1,577,963
Feb 21, 2025 111.88 112.31 110.80 111.71 0.06 0.05% 1,714,745
Feb 20, 2025 111.82 112.10 110.47 111.65 -0.66 -0.59% 1,483,122
Feb 19, 2025 111.34 112.35 111.06 112.31 0.84 0.75% 1,187,500
Feb 18, 2025 110.71 111.96 110.41 111.47 0.87 0.79% 1,447,819
Feb 14, 2025 110.77 111.18 110.02 110.60 -0.33 -0.30% 1,454,035
Feb 13, 2025 109.80 111.02 109.25 110.93 1.64 1.50% 1,466,332
Feb 12, 2025 107.72 109.47 107.63 109.29 0.54 0.50% 1,037,015
Feb 11, 2025 108.90 109.05 107.95 108.75 -0.16 -0.15% 1,226,152
Feb 10, 2025 108.35 109.15 107.64 108.91 0.33 0.30% 2,077,204
Feb 7, 2025 107.76 108.64 107.43 108.58 0.81 0.75% 1,935,055
Feb 6, 2025 107.33 107.85 106.40 107.77 0.98 0.92% 797,700
Feb 5, 2025 106.52 106.97 105.65 106.79 0.88 0.83% 1,372,400
Feb 4, 2025 105.64 106.53 104.95 105.91 0.37 0.35% 1,506,628
Feb 3, 2025 103.94 105.89 103.54 105.54 0.88 0.84% 1,497,724
Jan 31, 2025 105.09 106.03 104.51 104.66 -0.80 -0.76% 1,782,600
Jan 30, 2025 104.29 105.60 103.32 105.46 2.29 2.22% 1,325,743
Jan 29, 2025 104.29 104.93 103.00 103.17 -1.85 -1.76% 1,632,500
Jan 28, 2025 109.06 109.06 104.23 105.02 -2.82 -2.61% 2,664,748
Jan 27, 2025 106.75 108.15 105.73 107.84 1.84 1.74% 2,277,667
Jan 24, 2025 104.69 106.22 104.45 106.00 0.77 0.73% 1,480,200
Jan 23, 2025 104.90 105.68 103.56 105.23 0.04 0.04% 1,595,500
Jan 22, 2025 106.05 106.05 105.03 105.19 -0.50 -0.47% 1,262,517