Brown & Brown, Inc.BRONYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $71.60 | $72.91 | $70.78 | $72.36 | 2.57M |
| 2/27/2026 | $71.87 | $72.23 | $71.15 | $71.82 | 4.19M |
| 2/26/2026 | $70.62 | $71.84 | $70.40 | $71.22 | 3.23M |
| 2/25/2026 | $70.03 | $70.65 | $69.20 | $70.05 | 2.40M |
| 2/24/2026 | $69.02 | $70.49 | $68.62 | $69.84 | 3.14M |
| 2/23/2026 | $69.19 | $70.16 | $68.81 | $69.16 | 3.83M |
| 2/20/2026 | $70.02 | $70.24 | $69.10 | $69.59 | 2.41M |
| 2/19/2026 | $69.49 | $70.24 | $68.90 | $69.42 | 3.08M |
| 2/18/2026 | $68.85 | $69.86 | $68.38 | $69.69 | 4.37M |
| 2/17/2026 | $68.94 | $70.10 | $68.46 | $68.83 | 5.25M |
| 2/13/2026 | $69.68 | $70.62 | $68.03 | $68.47 | 5.04M |
| 2/12/2026 | $68.89 | $69.67 | $67.04 | $69.53 | 6.74M |
| 2/11/2026 | $67.17 | $67.51 | $65.68 | $67.02 | 7.34M |
| 2/10/2026 | $69.11 | $70.06 | $67.43 | $67.61 | 5.26M |
| 2/9/2026 | $73.51 | $73.99 | $68.46 | $68.67 | 5.04M |
| 2/6/2026 | $73.03 | $74.12 | $72.91 | $73.78 | 2.28M |
| 2/5/2026 | $74.87 | $75.28 | $72.42 | $72.67 | 3.12M |
| 2/4/2026 | $71.76 | $74.76 | $71.33 | $74.03 | 3.07M |
| 2/3/2026 | $71.00 | $72.25 | $70.45 | $71.96 | 3.55M |
| 2/2/2026 | $72.26 | $73.11 | $70.92 | $71.30 | 3.10M |
| 1/30/2026 | $72.27 | $72.58 | $71.32 | $72.10 | 4.47M |
| 1/29/2026 | $72.71 | $74.05 | $71.48 | $72.10 | 3.51M |
| 1/28/2026 | $73.36 | $74.63 | $71.81 | $72.10 | 3.60M |
| 1/27/2026 | $74.30 | $76.18 | $73.10 | $74.12 | 6.47M |
| 1/26/2026 | $79.35 | $80.21 | $78.78 | $79.62 | 2.84M |
| 1/23/2026 | $77.99 | $79.34 | $77.99 | $79.18 | 2.73M |
| 1/22/2026 | $77.62 | $78.70 | $77.52 | $78.62 | 2.75M |
| 1/21/2026 | $79.22 | $79.98 | $76.31 | $78.07 | 2.91M |
| 1/20/2026 | $79.53 | $79.96 | $78.59 | $79.11 | 2.95M |
| 1/16/2026 | $79.40 | $80.21 | $79.00 | $80.01 | 1.98M |
| 1/15/2026 | $79.38 | $79.89 | $78.54 | $79.75 | 2.10M |
| 1/14/2026 | $79.22 | $80.42 | $78.82 | $79.43 | 2.84M |
| 1/13/2026 | $79.54 | $79.98 | $77.95 | $79.06 | 2.88M |
| 1/12/2026 | $80.64 | $80.76 | $79.06 | $79.61 | 2.92M |
| 1/9/2026 | $80.67 | $80.90 | $79.65 | $80.64 | 2.23M |
| 1/8/2026 | $79.48 | $81.25 | $78.59 | $80.59 | 3.01M |
| 1/7/2026 | $80.15 | $80.90 | $77.86 | $78.81 | 2.40M |
| 1/6/2026 | $79.60 | $80.76 | $79.33 | $80.26 | 2.91M |
| 1/5/2026 | $77.30 | $80.47 | $77.15 | $79.92 | 3.97M |
| 1/2/2026 | $79.77 | $79.77 | $77.35 | $77.62 | 2.65M |
| 12/31/2025 | $79.97 | $80.44 | $79.52 | $79.70 | 1.76M |
| 12/30/2025 | $80.63 | $81.04 | $80.01 | $80.22 | 2.19M |
| 12/29/2025 | $80.96 | $81.47 | $80.62 | $80.86 | 1.65M |
| 12/26/2025 | $80.51 | $81.00 | $80.34 | $80.78 | 1.11M |
| 12/24/2025 | $79.85 | $80.94 | $79.65 | $80.82 | 1.11M |
| 12/23/2025 | $80.50 | $80.53 | $79.17 | $79.96 | 2.95M |
| 12/22/2025 | $79.85 | $81.17 | $79.77 | $80.37 | 2.79M |
| 12/19/2025 | $80.86 | $81.57 | $80.14 | $80.18 | 7.22M |
| 12/18/2025 | $80.45 | $81.52 | $80.04 | $81.07 | 2.19M |
| 12/17/2025 | $80.60 | $81.74 | $80.24 | $80.62 | 1.84M |
| 12/16/2025 | $82.46 | $82.58 | $80.40 | $80.97 | 2.82M |
| 12/15/2025 | $81.74 | $82.38 | $81.51 | $82.33 | 2.72M |
| 12/12/2025 | $79.81 | $81.69 | $79.56 | $81.62 | 2.68M |
| 12/11/2025 | $78.05 | $79.79 | $78.05 | $79.55 | 2.60M |
| 12/10/2025 | $78.21 | $78.55 | $76.81 | $77.51 | 2.14M |
| 12/9/2025 | $78.42 | $79.05 | $77.67 | $78.41 | 2.40M |
| 12/8/2025 | $77.95 | $78.44 | $77.10 | $77.64 | 2.81M |
| 12/5/2025 | $79.85 | $79.86 | $77.63 | $78.37 | 2.12M |
| 12/4/2025 | $79.88 | $80.51 | $79.07 | $79.64 | 2.25M |
| 12/3/2025 | $79.96 | $80.64 | $79.30 | $79.65 | 1.68M |