Brown & Brown Inc. (BRO)
NYSE: BRO
· Real-Time Price · USD
92.48
-0.99 (-1.06%)
At close: Sep 10, 2025, 3:59 PM
92.73
0.27%
After-hours: Sep 10, 2025, 06:47 PM EDT
BRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 92.84 | 93.49 | 92.04 | 92.50 | n/a | -1.04% | 2,710,541 |
| Sep 9, 2025 | 95.14 | 95.27 | 93.44 | 93.47 | 93.47 | -1.97% | 1,767,971 |
| Sep 8, 2025 | 94.67 | 95.46 | 94.03 | 95.35 | 95.35 | 0.59% | 2,518,200 |
| Sep 5, 2025 | 95.46 | 96.13 | 94.15 | 94.79 | 94.79 | -0.73% | 1,378,853 |
| Sep 4, 2025 | 95.43 | 95.60 | 94.37 | 95.49 | 95.49 | 0.21% | 2,188,942 |
| Sep 3, 2025 | 95.27 | 95.44 | 94.59 | 95.29 | 95.29 | -0.15% | 1,768,500 |
| Sep 2, 2025 | 96.79 | 97.15 | 94.47 | 95.43 | 95.43 | -1.57% | 2,456,004 |
| Aug 29, 2025 | 96.40 | 97.49 | 96.29 | 96.95 | 96.95 | 0.76% | 1,755,323 |
| Aug 28, 2025 | 96.03 | 96.27 | 95.15 | 96.22 | 96.22 | 0.12% | 1,548,808 |
| Aug 27, 2025 | 96.00 | 96.99 | 95.93 | 96.10 | 96.10 | 0.05% | 2,120,010 |
| Aug 26, 2025 | 96.55 | 96.85 | 95.31 | 96.05 | 96.05 | -0.69% | 3,824,577 |
| Aug 25, 2025 | 96.18 | 97.73 | 95.70 | 96.72 | 96.72 | 0.06% | 2,732,044 |
| Aug 22, 2025 | 97.03 | 97.39 | 96.53 | 96.66 | 96.66 | 0.27% | 1,593,835 |
| Aug 21, 2025 | 96.52 | 96.98 | 95.78 | 96.40 | 96.40 | -0.40% | 2,248,200 |
| Aug 20, 2025 | 96.86 | 98.30 | 96.60 | 96.79 | 96.79 | -0.09% | 2,573,720 |
| Aug 19, 2025 | 95.45 | 96.91 | 95.34 | 96.88 | 96.88 | 2.03% | 1,518,700 |
| Aug 18, 2025 | 95.37 | 95.60 | 94.59 | 94.95 | 94.95 | -0.41% | 2,878,645 |
| Aug 15, 2025 | 95.62 | 96.20 | 95.22 | 95.34 | 95.34 | 0.22% | 3,943,721 |
| Aug 14, 2025 | 96.16 | 96.16 | 94.57 | 95.13 | 95.13 | -0.81% | 2,597,828 |
| Aug 13, 2025 | 94.63 | 96.12 | 94.44 | 95.91 | 95.91 | 1.21% | 2,550,516 |