Brown & Brown, Inc.BRONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $81.33 | $81.72 | $79.74 | $79.84 | 2.03M |
| 12/1/2025 | $80.40 | $82.25 | $80.40 | $81.18 | 3.07M |
| 11/28/2025 | $80.45 | $81.12 | $80.10 | $80.43 | 1.05M |
| 11/26/2025 | $80.58 | $81.32 | $80.05 | $80.45 | 1.37M |
| 11/25/2025 | $79.71 | $80.55 | $79.39 | $80.51 | 1.74M |
| 11/24/2025 | $80.32 | $80.40 | $79.00 | $79.25 | 2.78M |
| 11/21/2025 | $80.00 | $81.18 | $79.23 | $80.32 | 2.30M |
| 11/20/2025 | $78.57 | $79.99 | $78.36 | $79.62 | 2.74M |
| 11/19/2025 | $80.09 | $80.91 | $78.09 | $78.81 | 2.29M |
| 11/18/2025 | $81.14 | $82.03 | $79.61 | $79.93 | 2.60M |
| 11/17/2025 | $80.71 | $81.15 | $80.02 | $80.71 | 2.45M |
| 11/14/2025 | $80.40 | $81.48 | $79.67 | $80.70 | 2.52M |
| 11/13/2025 | $80.20 | $81.38 | $79.90 | $80.06 | 2.51M |
| 11/12/2025 | $79.89 | $80.67 | $79.54 | $80.20 | 2.50M |
| 11/11/2025 | $78.82 | $80.18 | $78.25 | $80.04 | 2.22M |
| 11/10/2025 | $77.89 | $79.08 | $76.96 | $78.51 | 2.91M |
| 11/7/2025 | $76.84 | $79.00 | $76.58 | $78.54 | 2.56M |
| 11/6/2025 | $76.98 | $77.77 | $76.17 | $76.42 | 2.43M |
| 11/5/2025 | $78.80 | $79.20 | $77.83 | $77.84 | 2.87M |
| 11/4/2025 | $77.58 | $79.10 | $77.58 | $78.99 | 4.57M |
| 11/3/2025 | $78.78 | $78.95 | $76.96 | $77.82 | 4.18M |
| 10/31/2025 | $79.42 | $80.34 | $79.30 | $79.74 | 4.26M |
| 10/30/2025 | $80.28 | $81.56 | $80.26 | $80.45 | 4.08M |
| 10/29/2025 | $82.40 | $82.40 | $79.68 | $80.30 | 5.73M |
| 10/28/2025 | $86.75 | $86.75 | $81.39 | $82.38 | 7.39M |
| 10/27/2025 | $88.48 | $89.05 | $87.25 | $87.76 | 3.67M |
| 10/24/2025 | $88.93 | $89.26 | $87.97 | $88.00 | 2.06M |
| 10/23/2025 | $90.11 | $90.46 | $88.32 | $88.77 | 2.57M |
| 10/22/2025 | $87.54 | $89.35 | $87.30 | $89.20 | 2.82M |
| 10/21/2025 | $87.87 | $89.25 | $87.28 | $88.28 | 3.97M |
| 10/20/2025 | $87.91 | $87.94 | $86.79 | $87.52 | 2.26M |
| 10/17/2025 | $87.46 | $88.35 | $87.26 | $87.91 | 3.28M |
| 10/16/2025 | $92.45 | $92.91 | $87.39 | $87.42 | 4.70M |
| 10/15/2025 | $93.89 | $95.25 | $93.17 | $93.97 | 1.83M |
| 10/14/2025 | $94.56 | $94.96 | $93.80 | $94.77 | 1.90M |