MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRO — Brown & Brown, Inc.
NYSEBrown & Brown, Inc.
$59.91
-1.86(-3.01%)
- O
- 61.36
- H
- 62.06
- L
- 59.82
- V
- 2.51M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$59.91
Period Return-49.04%
Period High$119.06
Period Low$53.81
Avg Daily Volume2.97M
Total Trading Days365
BRO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $61.36 | $62.06 | $59.82 | $59.91 | $-1.86 | -3.01% | 2,509,507 | $60.29 | $59.82 $62.06 |
| Oct 1, 2026 | $61.51 | $62.24 | $61.38 | $61.77 | +$0.87 | +1.43% | 2,804,782 | $61.84 | $61.38 $62.24 |
| Sep 30, 2026 | $60.52 | $61.08 | $60.36 | $60.90 | +$0.30 | +0.50% | 1,989,197 | $60.83 | $60.36 $61.08 |
| Sep 29, 2026 | $59.60 | $60.66 | $59.01 | $60.60 | +$0.36 | +0.60% | 2,478,604 | $60.38 | $59.01 $60.66 |
| Sep 28, 2026 | $60.78 | $60.91 | $60.07 | $60.24 | $-0.58 | -0.95% | 1,811,205 | $60.32 | $60.07 $60.91 |
| Sep 25, 2026 | $60.14 | $61.72 | $60.14 | $60.82 | +$0.49 | +0.81% | 1,999,579 | $61.02 | $60.14 $61.72 |
| Sep 24, 2026 | $62.11 | $62.43 | $60.17 | $60.33 | $-1.37 | -2.22% | 1,810,440 | $60.67 | $60.17 $62.43 |
| Sep 23, 2026 | $61.41 | $62.48 | $61.41 | $61.70 | $-0.74 | -1.19% | 2,486,123 | $61.91 | $61.41 $62.48 |
| Sep 22, 2026 | $64.65 | $64.65 | $61.45 | $62.44 | $-1.86 | -2.89% | 3,719,397 | $62.36 | $61.45 $64.65 |
| Sep 21, 2026 | $65.11 | $65.73 | $64.14 | $64.30 | $-0.72 | -1.11% | 2,328,330 | $64.56 | $64.14 $65.73 |
| Sep 18, 2026 | $64.66 | $65.83 | $64.40 | $65.02 | $-0.10 | -0.15% | 5,680,187 | $65.09 | $64.40 $65.83 |
| Sep 17, 2026 | $67.16 | $67.16 | $64.87 | $65.12 | $-0.76 | -1.15% | 2,188,842 | $65.26 | $64.87 $67.16 |
| Sep 16, 2026 | $66.38 | $67.15 | $65.51 | $65.88 | $-1.35 | -2.01% | 1,872,450 | $66.14 | $65.51 $67.15 |
| Sep 15, 2026 | $67.77 | $68.49 | $67.15 | $67.23 | $-1.10 | -1.61% | 2,007,356 | $67.67 | $67.15 $68.49 |
| Sep 14, 2026 | $67.47 | $68.70 | $67.03 | $68.33 | +$2.14 | +3.23% | 2,657,512 | $68.00 | $67.03 $68.70 |
| Sep 11, 2026 | $67.06 | $67.27 | $65.41 | $66.19 | $-0.14 | -0.21% | 1,198,205 | $66.14 | $65.41 $67.27 |
| Sep 10, 2026 | $67.64 | $67.64 | $66.16 | $66.33 | $-0.20 | -0.30% | 1,714,779 | $66.42 | $66.16 $67.64 |
| Sep 9, 2026 | $67.85 | $67.88 | $66.36 | $66.53 | $-1.65 | -2.42% | 1,741,637 | $66.82 | $66.36 $67.88 |
| Sep 8, 2026 | $70.03 | $70.03 | $68.02 | $68.18 | $-3.24 | -4.54% | 2,569,287 | $68.34 | $68.02 $70.03 |
| Sep 4, 2026 | $71.59 | $72.08 | $71.22 | $71.42 | $-1.14 | -1.57% | 1,361,668 | $71.66 | $71.22 $72.08 |
| Sep 3, 2026 | $72.70 | $74.00 | $72.13 | $72.56 | +$0.52 | +0.72% | 1,351,526 | $72.63 | $72.13 $74.00 |
| Sep 2, 2026 | $72.64 | $73.55 | $71.91 | $72.04 | $-0.01 | -0.01% | 1,702,599 | $72.40 | $71.91 $73.55 |
| Sep 1, 2026 | $72.74 | $73.09 | $71.51 | $72.05 | $-0.12 | -0.17% | 1,460,188 | $71.99 | $71.51 $73.09 |
| Aug 31, 2026 | $72.36 | $72.50 | $71.71 | $72.17 | $-1.14 | -1.56% | 2,117,201 | $72.18 | $71.71 $72.50 |
| Aug 28, 2026 | $71.82 | $73.66 | $71.70 | $73.31 | +$1.92 | +2.69% | 1,397,449 | $73.26 | $71.70 $73.66 |
| Aug 27, 2026 | $71.79 | $72.56 | $71.22 | $71.39 | $-1.39 | -1.91% | 1,508,724 | $71.66 | $71.22 $72.56 |
| Aug 26, 2026 | $72.84 | $73.76 | $72.60 | $72.78 | $-0.56 | -0.76% | 1,720,419 | $72.95 | $72.60 $73.76 |
| Aug 25, 2026 | $73.86 | $74.49 | $73.19 | $73.34 | $-1.28 | -1.72% | 1,290,467 | $73.54 | $73.19 $74.49 |
| Aug 24, 2026 | $73.39 | $74.77 | $73.34 | $74.62 | +$1.70 | +2.33% | 1,318,412 | $74.46 | $73.34 $74.77 |
| Aug 21, 2026 | $71.98 | $73.42 | $71.33 | $72.92 | +$0.84 | +1.17% | 1,311,323 | $72.79 | $71.33 $73.42 |