Brown & Brown Inc. (BRO)
NYSE: BRO
· Real-Time Price · USD
94.96
1.51 (1.62%)
At close: Oct 03, 2025, 3:59 PM
94.77
-0.20%
After-hours: Oct 03, 2025, 06:40 PM EDT
BRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 93.22 | 95.26 | 92.89 | 94.95 | 94.95 | 1.61% | 1,567,154 |
| Oct 2, 2025 | 92.60 | 93.87 | 91.61 | 93.45 | 93.45 | 0.74% | 2,107,829 |
| Oct 1, 2025 | 94.12 | 94.16 | 92.53 | 92.76 | 92.76 | -1.10% | 2,592,512 |
| Sep 30, 2025 | 92.74 | 94.29 | 92.22 | 93.79 | 93.79 | 0.83% | 2,744,900 |
| Sep 29, 2025 | 93.78 | 93.78 | 92.73 | 93.02 | 93.02 | -0.81% | 2,358,400 |
| Sep 26, 2025 | 93.15 | 94.12 | 92.79 | 93.78 | 93.78 | 1.22% | 2,042,735 |
| Sep 25, 2025 | 93.55 | 94.00 | 91.80 | 92.65 | 92.65 | -0.61% | 2,001,498 |
| Sep 24, 2025 | 91.55 | 93.51 | 91.47 | 93.22 | 93.22 | 1.12% | 2,557,800 |
| Sep 23, 2025 | 92.39 | 93.04 | 91.55 | 92.19 | 92.19 | -0.44% | 2,210,418 |
| Sep 22, 2025 | 91.61 | 92.64 | 91.31 | 92.60 | 92.60 | 0.95% | 3,422,325 |
| Sep 19, 2025 | 92.32 | 92.46 | 91.30 | 91.73 | 91.73 | -0.15% | 6,468,431 |
| Sep 18, 2025 | 91.69 | 92.90 | 91.69 | 91.87 | 91.87 | -0.37% | 3,189,453 |
| Sep 17, 2025 | 91.57 | 93.30 | 91.57 | 92.21 | 92.21 | 1.42% | 3,282,800 |
| Sep 16, 2025 | 90.63 | 91.47 | 89.99 | 90.92 | 90.92 | 0.04% | 2,231,000 |
| Sep 15, 2025 | 93.43 | 93.93 | 90.79 | 90.88 | 90.88 | -2.84% | 1,910,308 |
| Sep 12, 2025 | 93.83 | 94.46 | 93.46 | 93.54 | 93.54 | -0.74% | 1,463,642 |
| Sep 11, 2025 | 92.49 | 94.31 | 92.49 | 94.24 | 94.24 | 1.88% | 3,147,200 |
| Sep 10, 2025 | 92.84 | 93.49 | 92.04 | 92.50 | 92.50 | -1.04% | 2,710,600 |
| 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 |
Page 1 of 136