Brown & Brown, Inc. Common Stock (BRO)

Historical Prices For Brown & Brown, Inc. Common Stock (BRO)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	111.63	111.63	109.21	110.03	1,302,857	110.03
6/04/2025	112.78	112.84	111.06	111.18	960,437	111.18
6/03/2025	113.60	113.83	110.80	112.60	805,767	112.60
6/02/2025	111.57	113.44	111.31	113.40	1,028,580	113.40
5/30/2025	111.02	113.23	111.02	112.90	2,048,771	112.90
5/29/2025	110.64	111.83	110.42	111.70	1,329,822	111.70
5/28/2025	111.44	112.30	110.77	110.87	1,268,606	110.87
5/27/2025	111.35	112.21	110.28	112.08	1,503,490	112.08
5/23/2025	110.37	111.36	109.75	110.82	1,210,751	110.82
5/22/2025	111.13	111.38	109.69	110.43	1,288,950	110.43
5/21/2025	112.27	113.67	110.63	110.99	2,345,072	110.99
5/20/2025	111.68	112.61	111.47	112.45	1,928,267	112.45
5/19/2025	111.94	112.57	111.26	112.00	1,539,703	112.00
5/16/2025	110.58	111.83	110.47	111.77	1,320,718	111.77
5/15/2025	108.78	110.70	108.29	110.56	1,692,169	110.56
5/14/2025	109.26	109.61	107.10	108.27	1,549,983	108.27
5/13/2025	110.38	111.04	108.95	109.02	1,645,482	109.02
5/12/2025	112.55	112.55	108.91	110.76	1,574,789	110.76
5/09/2025	111.48	111.72	110.67	111.32	922,489	111.17
5/08/2025	111.93	112.94	111.38	111.53	1,347,168	111.38
5/07/2025	110.46	111.82	110.46	111.21	1,373,092	111.06
5/06/2025	110.09	111.07	109.51	110.38	1,175,511	110.23
5/05/2025	109.75	110.69	108.89	110.40	1,584,901	110.25
5/02/2025	110.35	110.93	109.44	110.57	1,616,059	110.42
5/01/2025	111.04	111.04	108.88	109.02	2,201,686	108.87
4/30/2025	107.98	110.70	106.37	110.60	3,337,352	110.45
4/29/2025	107.68	109.57	105.29	107.99	3,284,834	107.84
4/28/2025	115.00	115.45	113.93	114.88	2,106,792	114.72
4/25/2025	116.02	116.41	111.02	114.44	3,085,816	114.29
4/24/2025	117.45	118.02	116.07	117.76	1,150,249	117.60
4/23/2025	117.72	119.06	117.19	118.20	1,933,146	118.04
4/22/2025	115.51	117.72	114.35	117.56	1,525,138	117.40
4/21/2025	116.84	117.30	111.95	113.42	1,722,278	113.27
4/17/2025	118.55	118.74	117.08	117.22	1,795,480	117.06
4/16/2025	120.40	120.86	118.18	118.80	1,207,679	118.64
4/15/2025	121.12	121.59	119.38	119.53	1,866,042	119.37
4/14/2025	120.20	121.70	119.28	120.90	1,559,931	120.74
4/11/2025	117.28	118.91	115.74	118.86	2,036,126	118.70
4/10/2025	116.73	118.88	114.69	117.26	2,483,130	117.10
4/09/2025	111.22	117.17	109.97	116.64	2,489,495	116.48
4/08/2025	116.06	117.05	110.83	112.41	1,892,164	112.26
4/07/2025	113.83	114.33	109.42	112.67	3,560,542	112.52
4/04/2025	122.39	124.14	115.18	115.01	2,809,601	114.86
4/03/2025	123.43	125.67	123.09	124.43	1,994,681	124.26
4/02/2025	123.25	124.50	122.15	124.23	2,024,807	124.06
4/01/2025	123.98	125.67	123.28	124.11	2,289,686	123.94
3/31/2025	123.59	124.97	123.03	124.40	1,872,884	124.23
3/28/2025	122.90	123.15	121.83	122.93	1,650,474	122.76
3/27/2025	122.26	123.24	121.42	122.90	1,232,710	122.73
3/26/2025	121.94	122.61	121.43	121.77	903,543	121.61
3/25/2025	120.98	121.85	120.02	121.39	1,138,337	121.23
3/24/2025	119.39	121.30	119.03	120.98	1,325,297	120.82
3/21/2025	119.91	120.42	117.89	118.52	3,022,068	118.36
3/20/2025	119.69	120.97	119.12	119.80	1,384,471	119.64
3/19/2025	119.02	120.03	118.88	119.88	1,446,051	119.72
3/18/2025	119.87	120.78	119.04	119.19	1,646,202	119.03
3/17/2025	117.41	120.15	117.24	120.08	2,053,318	119.92
3/14/2025	118.35	119.11	117.67	118.20	2,039,529	118.04
3/13/2025	117.57	118.44	117.19	117.86	1,900,017	117.70
3/12/2025	117.93	118.06	115.50	117.28	2,036,458	117.12
3/11/2025	119.32	119.37	117.34	117.96	2,337,695	117.80
3/10/2025	117.99	121.25	117.84	119.63	2,445,868	119.47
3/07/2025	118.12	118.85	116.06	118.65	2,405,656	118.49
3/06/2025	118.60	119.02	117.06	118.71	1,945,055	118.55