BRO | Brown & Brown | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Brown & Brown (BRO)

NYSE

$72.04+$0.15 (+0.21%)

Price as of Nov 11, 2026 7:15 PM EST

$23.8B
Market Cap
-9.27%
1-Year Change
Insurance Brokers
Industry

1 Month
+14.62%

Low Price$63.49

High Price$74.30
3 Months
+0.89%

Low Price$59.76

High Price$74.43
1 Year
-9.27%

Low Price$54.12

High Price$81.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	70.97	72.23	70.00	71.89	+1.25%	2,795,189
11/09/2026	72.43	72.93	70.81	71.00	-1.55%	2,729,666
11/06/2026	71.71	73.51	71.71	72.12	-3.04%	2,323,803
11/05/2026	75.00	76.07	73.28	74.38	+0.66%	2,909,596
11/04/2026	73.03	74.15	71.72	73.89	+4.45%	2,107,799
11/04/2026	$0.18 Dividend
11/03/2026	71.17	71.47	70.02	70.74	-1.34%	2,858,394
11/02/2026	68.97	71.85	68.93	71.70	+3.04%	2,428,506
10/30/2026	69.41	70.31	68.17	69.58	+2.83%	3,703,354
10/29/2026	66.55	68.35	66.37	67.67	+2.98%	2,849,725
10/28/2026	66.54	67.53	64.71	65.71	-2.47%	3,756,264
10/27/2026	67.83	68.79	66.93	67.38	-4.97%	5,614,562
10/26/2026	72.78	72.93	70.32	70.90	-2.59%	5,431,589
10/26/2026	$1.07 Earnings
10/23/2026	73.97	74.70	72.42	72.78	-2.04%	2,499,808
10/22/2026	71.29	74.32	71.02	74.30	+5.61%	2,480,767
10/21/2026	70.11	70.92	69.67	70.35	-0.52%	1,890,393
10/20/2026	69.21	71.30	69.21	70.72	+2.43%	2,162,875
10/19/2026	68.27	69.24	68.00	69.04	-0.26%	1,754,249
10/16/2026	68.58	69.29	68.01	69.22	+2.09%	2,222,687
10/15/2026	66.05	68.91	65.98	67.81	+4.91%	2,436,001
10/14/2026	64.12	64.84	63.68	64.64	+1.17%	2,001,549
10/13/2026	63.91	64.39	63.31	63.89	+0.63%	1,927,627
10/12/2026	64.52	64.79	63.01	63.49	+1.22%	1,441,540
10/09/2026	63.41	64.28	62.67	62.72	-1.36%	1,637,406
10/08/2026	61.72	63.67	61.58	63.59	+3.29%	4,322,270
10/07/2026	61.56	62.24	61.25	61.56	+1.23%	2,969,801
10/06/2026	60.56	61.25	60.22	60.82	+0.07%	1,196,652
10/05/2026	59.59	60.90	59.15	60.78	+1.70%	2,263,055
10/02/2026	61.20	61.90	59.67	59.76	-3.01%	2,520,330
10/01/2026	61.35	62.08	61.22	61.61	+1.43%	2,804,782
09/30/2026	60.37	60.92	60.21	60.75	+0.50%	1,989,198
09/29/2026	59.45	60.51	58.86	60.45	+0.60%	2,478,605
09/28/2026	60.63	60.75	59.92	60.09	-0.95%	1,811,205
09/25/2026	59.99	61.56	59.99	60.67	+0.81%	1,999,579
09/24/2026	61.95	62.27	60.02	60.18	-2.22%	1,810,441
09/23/2026	61.25	62.32	61.25	61.54	-1.19%	2,486,123
09/22/2026	64.49	64.49	61.29	62.28	-2.89%	3,719,397
09/21/2026	64.94	65.56	63.98	64.14	-1.11%	2,328,330
09/18/2026	64.50	65.66	64.24	64.85	-0.15%	5,680,186
09/17/2026	66.98	66.98	64.71	64.95	-1.15%	2,188,842
09/16/2026	66.21	66.97	65.34	65.71	-2.01%	1,872,449
09/15/2026	67.60	68.31	66.98	67.06	-1.61%	2,131,271
09/14/2026	67.30	68.53	66.86	68.16	+3.23%	2,677,865
09/11/2026	66.89	67.10	65.24	66.02	-0.21%	1,198,204
09/10/2026	67.47	67.47	65.99	66.16	-0.30%	1,714,768
09/09/2026	67.68	67.71	66.19	66.36	-2.42%	1,741,637
09/08/2026	69.85	69.85	67.84	68.01	-4.54%	2,569,287
09/04/2026	71.41	71.90	71.04	71.24	-1.57%	1,361,667
09/03/2026	72.52	73.81	71.95	72.38	+0.72%	1,351,525
09/02/2026	72.46	73.36	71.73	71.86	-0.01%	1,715,204
09/01/2026	72.56	72.90	71.33	71.87	-0.17%	1,460,187
08/31/2026	72.18	72.32	71.53	71.99	-1.56%	2,117,201
08/28/2026	71.64	73.47	71.52	73.12	+2.69%	1,397,449
08/27/2026	71.61	72.38	71.04	71.21	-1.91%	1,508,723
08/26/2026	72.66	73.57	72.41	72.60	-0.76%	1,720,419
08/25/2026	73.67	74.30	73.00	73.15	-1.72%	1,290,467
08/24/2026	73.20	74.58	73.15	74.43	+2.33%	1,318,411
08/21/2026	71.80	73.23	71.15	72.73	+1.17%	1,311,323
08/20/2026	71.39	72.56	70.66	71.90	+0.83%	1,459,567
08/19/2026	69.47	72.05	69.25	71.31	+3.06%	1,551,033
08/18/2026	69.43	70.69	69.14	69.19	+0.74%	2,110,726
08/17/2026	69.74	70.47	68.54	68.69	-2.38%	1,689,780
08/14/2026	71.18	71.27	70.32	70.36	-1.49%	1,647,887
08/13/2026	71.46	71.61	69.81	71.43	+0.77%	2,242,726
08/12/2026	70.01	70.92	69.53	70.88	-0.30%	1,836,302
08/12/2026	$0.17 Dividend
08/11/2026	70.47	71.57	69.78	71.09	-0.22%	2,037,207
08/10/2026	70.34	71.29	69.72	71.25	+0.24%	1,789,116
08/07/2026	70.01	71.84	69.62	71.08	+0.35%	1,665,337
08/06/2026	71.21	71.48	70.12	70.84	+0.32%	1,781,488
08/05/2026	71.03	71.28	70.01	70.61	-0.31%	2,163,707
08/04/2026	70.19	71.36	69.79	70.83	-0.85%	2,190,350
08/03/2026	71.05	73.27	70.77	71.43	+1.96%	2,551,880
07/31/2026	69.60	70.56	68.94	70.06	-0.66%	2,742,198
07/30/2026	73.32	74.08	69.45	70.53	-5.34%	4,142,305
07/29/2026	72.14	75.26	71.52	74.51	+1.66%	3,550,399
07/28/2026	68.64	73.78	67.34	73.29	+5.67%	4,924,727
07/27/2026	67.95	69.93	67.55	69.36	+3.02%	2,790,015
07/27/2026	$1.07 Earnings
07/24/2026	65.13	67.44	64.94	67.33	+2.92%	2,664,376
07/23/2026	65.11	65.49	64.68	65.42	+0.54%	2,169,833
07/22/2026	66.67	66.88	64.51	65.07	-1.88%	3,920,219
07/21/2026	67.68	68.74	65.90	66.32	-3.34%	3,577,562
07/20/2026	68.78	69.25	67.92	68.61	-0.59%	2,955,600
07/17/2026	70.23	71.02	68.38	69.01	-0.13%	2,812,531
07/16/2026	67.35	69.66	67.21	69.10	+3.86%	4,696,196
07/15/2026	67.45	68.44	66.29	66.54	-2.39%	2,720,752
07/14/2026	67.77	68.52	67.24	68.17	-1.03%	2,657,261
07/13/2026	68.17	69.00	68.09	68.87	+2.29%	1,858,694
07/10/2026	68.23	68.43	67.02	67.33	-0.27%	1,244,107
07/09/2026	67.45	67.66	66.89	67.51	-0.83%	1,776,724
07/08/2026	68.67	69.05	67.77	68.08	-1.24%	1,794,591
07/07/2026	69.05	70.15	68.71	68.93	+1.23%	2,434,585
07/06/2026	68.53	68.84	67.29	68.10	-2.24%	2,509,844
07/02/2026	68.03	69.74	66.78	69.66	+3.92%	2,382,880
07/01/2026	64.49	67.83	64.21	67.03	+5.00%	2,734,342
06/30/2026	64.02	64.61	62.28	63.84	+0.30%	2,501,861
06/29/2026	63.75	64.07	63.02	63.65	-0.40%	2,943,148
06/26/2026	62.05	64.00	61.26	63.91	+5.57%	4,410,690