5 DAY PERFORMANCE
-14.94%
1 MONTH PERFORMANCE
-7.66%
3 MONTH PERFORMANCE
-2.64%
6 MONTH PERFORMANCE
-1.22%
YEAR-TO-DATE PERFORMANCE
-1.08%
1 YEAR PERFORMANCE
+17.49%
Brown & Brown, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $117.93 | $117.28 (-0.55%) | $118.06 | $115.51 | 2.04 M | $32.85 B |
| 03/11/2025 | $119.32 | $117.96 (-1.14%) | $119.37 | $117.34 | 2.34 M | $33.38 B |
| 03/10/2025 | $117.99 | $119.63 (1.39%) | $121.25 | $117.85 | 2.45 M | $33.86 B |
| 03/07/2025 | $118.12 | $118.65 (0.45%) | $118.85 | $116.06 | 2.41 M | $33.58 B |
| 03/06/2025 | $118.60 | $118.71 (0.09%) | $119.02 | $117.06 | 1.94 M | $33.59 B |
| 03/05/2025 | $118.39 | $119.59 (1.01%) | $120.16 | $117.79 | 2.26 M | $33.84 B |
| 03/04/2025 | $119.68 | $119.17 (-0.43%) | $120.61 | $118.83 | 2.73 M | $33.73 B |
| 03/03/2025 | $118.43 | $119.87 (1.22%) | $120.39 | $118.00 | 2.20 M | $33.92 B |
| 02/28/2025 | $117.16 | $118.54 (1.18%) | $118.80 | $116.68 | 2.26 M | $33.55 B |
| 02/27/2025 | $115.00 | $116.50 (1.3%) | $117.15 | $114.71 | 1.32 M | $32.97 B |
| 02/26/2025 | $114.80 | $114.79 (-0.01%) | $115.34 | $114.21 | 1.55 M | $32.49 B |
| 02/25/2025 | $113.20 | $114.77 (1.39%) | $114.90 | $112.82 | 1.27 M | $32.48 B |
| 02/24/2025 | $111.96 | $112.60 (0.57%) | $113.19 | $111.57 | 1.58 M | $31.87 B |
| 02/21/2025 | $111.88 | $111.71 (-0.15%) | $112.31 | $110.80 | 1.71 M | $31.61 B |
| 02/20/2025 | $111.82 | $111.65 (-0.15%) | $112.10 | $110.47 | 1.48 M | $31.60 B |
| 02/19/2025 | $111.34 | $112.31 (0.87%) | $112.35 | $111.06 | 1.19 M | $31.78 B |
| 02/18/2025 | $110.71 | $111.47 (0.69%) | $111.96 | $110.41 | 1.45 M | $31.55 B |
| 02/14/2025 | $110.77 | $110.60 (-0.15%) | $111.18 | $110.02 | 1.45 M | $31.30 B |
| 02/13/2025 | $109.80 | $110.93 (1.03%) | $111.02 | $109.25 | 1.47 M | $31.39 B |
| 02/12/2025 | $107.72 | $109.29 (1.46%) | $109.47 | $107.63 | 1.04 M | $30.93 B |
| 02/11/2025 | $108.90 | $108.75 (-0.14%) | $109.05 | $107.95 | 1.23 M | $30.78 B |
| 02/10/2025 | $108.35 | $108.91 (0.52%) | $109.15 | $107.64 | 2.08 M | $30.82 B |
| 02/07/2025 | $107.76 | $108.58 (0.76%) | $108.64 | $107.43 | 1.94 M | $30.73 B |
| 02/06/2025 | $107.33 | $107.77 (0.41%) | $107.85 | $106.40 | 797,700 | $30.50 B |
| 02/05/2025 | $106.52 | $106.79 (0.25%) | $106.97 | $105.65 | 1.37 M | $30.22 B |
| 02/04/2025 | $105.64 | $105.91 (0.26%) | $106.53 | $104.95 | 1.51 M | $29.97 B |
| 02/03/2025 | $103.94 | $105.54 (1.54%) | $105.89 | $103.54 | 1.50 M | $29.87 B |
| 01/31/2025 | $105.09 | $104.66 (-0.41%) | $106.03 | $104.51 | 1.78 M | $29.62 B |
| 01/30/2025 | $104.29 | $105.46 (1.12%) | $105.60 | $103.32 | 1.33 M | $29.85 B |
| 01/29/2025 | $104.29 | $103.17 (-1.07%) | $104.93 | $103.00 | 1.63 M | $29.20 B |
| 01/28/2025 | $109.06 | $105.02 (-3.7%) | $109.06 | $104.23 | 2.66 M | $29.72 B |
| 01/27/2025 | $106.75 | $107.84 (1.02%) | $108.15 | $105.73 | 2.28 M | $30.52 B |
| 01/24/2025 | $104.69 | $106.00 (1.25%) | $106.22 | $104.45 | 1.48 M | $30.00 B |
| 01/23/2025 | $104.90 | $105.23 (0.31%) | $105.68 | $103.56 | 1.60 M | $29.67 B |
| 01/22/2025 | $106.05 | $105.19 (-0.81%) | $106.05 | $105.03 | 1.26 M | $29.66 B |
| 01/21/2025 | $106.00 | $105.69 (-0.29%) | $106.74 | $105.62 | 1.84 M | $29.80 B |
| 01/17/2025 | $106.17 | $105.55 (-0.58%) | $106.32 | $105.24 | 4.13 M | $29.77 B |
| 01/16/2025 | $104.10 | $105.95 (1.78%) | $106.01 | $103.74 | 1.18 M | $29.88 B |
| 01/15/2025 | $104.33 | $103.68 (-0.62%) | $104.63 | $102.91 | 1.08 M | $29.24 B |
| 01/14/2025 | $102.94 | $103.63 (0.67%) | $103.67 | $102.06 | 1.26 M | $29.22 B |
| 01/13/2025 | $101.04 | $102.55 (1.49%) | $102.99 | $100.77 | 1.43 M | $28.92 B |
| 01/10/2025 | $101.15 | $101.95 (0.79%) | $102.52 | $101.13 | 1.90 M | $28.75 B |
| 01/08/2025 | $101.62 | $102.53 (0.9%) | $103.15 | $101.30 | 1.39 M | $28.91 B |
| 01/07/2025 | $101.31 | $101.07 (-0.24%) | $102.18 | $100.43 | 1.54 M | $28.50 B |
| 01/06/2025 | $101.63 | $100.92 (-0.7%) | $101.90 | $100.59 | 1.38 M | $28.46 B |
| 01/03/2025 | $101.12 | $101.59 (0.46%) | $101.87 | $100.40 | 1.07 M | $28.65 B |
| 01/02/2025 | $102.89 | $100.54 (-2.28%) | $102.89 | $100.18 | 1.50 M | $28.35 B |
| 12/31/2024 | $102.15 | $102.02 (-0.13%) | $102.56 | $101.55 | 716,016 | $28.77 B |
| 12/30/2024 | $102.00 | $101.99 (-0.01%) | $102.42 | $101.04 | 1.08 M | $28.76 B |
| 12/27/2024 | $103.20 | $102.89 (-0.3%) | $103.89 | $102.38 | 676,558 | $29.01 B |
| 12/26/2024 | $102.96 | $103.74 (0.76%) | $103.88 | $102.96 | 588,000 | $29.25 B |
| 12/24/2024 | $102.53 | $103.85 (1.29%) | $103.94 | $102.19 | 338,327 | $29.29 B |
| 12/23/2024 | $102.38 | $102.80 (0.41%) | $102.94 | $101.63 | 773,008 | $28.99 B |
| 12/20/2024 | $102.30 | $102.93 (0.62%) | $103.86 | $101.91 | 2.73 M | $29.03 B |
| 12/19/2024 | $101.39 | $102.30 (0.9%) | $102.88 | $101.24 | 1.76 M | $28.85 B |
| 12/18/2024 | $103.25 | $100.93 (-2.25%) | $103.78 | $100.86 | 1.46 M | $28.46 B |
| 12/17/2024 | $103.65 | $103.18 (-0.45%) | $103.87 | $102.42 | 1.46 M | $29.10 B |
| 12/16/2024 | $104.29 | $104.39 (0.1%) | $105.03 | $103.99 | 1.36 M | $29.44 B |
| 12/13/2024 | $103.83 | $104.19 (0.35%) | $104.33 | $103.41 | 1.21 M | $29.38 B |
| 12/12/2024 | $104.70 | $103.66 (-0.99%) | $105.05 | $103.46 | 952,643 | $29.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
