NYSE:BRO | Historical Stock Price | BROWN & BROWN, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-02-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.11$0.49$2.31$10.83$50.70$237.351981-02-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.39$3.4248,000——
1999-12-30$2.37$3.38494,400——
1999-12-29$2.38$3.39260,800——
1999-12-28$2.33$3.3256,000——
1999-12-27$2.38$3.3940,000——
1999-12-23$2.39$3.41192,000——
1999-12-22$2.37$3.39316,800——
1999-12-21$2.44$3.48326,400——
1999-12-20$2.49$3.56459,200——
1999-12-17$2.48$3.54283,200——
1999-12-16$2.51$3.58257,600——
1999-12-15$2.48$3.55515,200——
1999-12-14$2.43$3.47376,000——
1999-12-13$2.34$3.34196,800——
1999-12-10$2.28$3.26800,000——
1999-12-09$2.30$3.29179,200——
1999-12-08$2.34$3.3535,200——
1999-12-07$2.34$3.34110,400——
1999-12-06$2.38$3.3949,600——
1999-12-03$2.38$3.3919,200——
1999-12-02$2.38$3.4099,200——
1999-12-01$2.45$3.49315,200——
1999-11-30$2.44$3.48208,000——
1999-11-29$2.42$3.4516,000——
1999-11-26$2.41$3.4480,000——
1999-11-24$2.40$3.42539,200——
1999-11-23$2.38$3.39276,800——
1999-11-22$2.36$3.36120,000——
1999-11-19$2.36$3.36400,000——
1999-11-18$2.35$3.36206,400——
1999-11-17$2.33$3.3348,000——
1999-11-16$2.32$3.32275,200——
1999-11-15$2.30$3.29147,200——
1999-11-12$2.26$3.22113,600——
1999-11-11$2.21$3.16254,400——
1999-11-10$2.21$3.16161,600——
1999-11-09$2.22$3.17142,400——
1999-11-08$2.17$3.1062,400——
1999-11-05$2.16$3.0812,800——
1999-11-04$2.14$3.0628,800——
1999-11-03$2.13$3.03105,600——
1999-11-02$2.07$2.9668,800——
1999-11-01$2.09$2.97136,000——
1999-10-29$2.11$3.0036,800——
1999-10-28$2.13$3.0256,000——
1999-10-27$2.11$3.01137,600——
1999-10-26$2.10$2.9920,800——
1999-10-25$2.12$3.0222,400——
1999-10-22$2.11$3.006,400——
1999-10-21$2.09$2.9722,400——
1999-10-20$2.08$2.9659,200——
1999-10-19$2.07$2.9456,000——
1999-10-18$2.09$2.9836,800——
1999-10-15$2.08$2.96158,400——
1999-10-14$1.98$2.82353,600——
1999-10-13$1.95$2.771,100,800——
1999-10-12$1.95$2.77171,200——
1999-10-11$2.00$2.84126,400——
1999-10-08$2.00$2.8465,600——
1999-10-07$2.00$2.84755,200——
1999-10-06$2.02$2.8878,400——
1999-10-05$2.04$2.9048,000——
1999-10-04$2.06$2.93350,400——
1999-10-01$2.06$2.9381,600——
1999-09-30$2.08$2.96433,600——
1999-09-29$2.08$2.9628,800——
1999-09-28$2.09$2.9817,600——
1999-09-27$2.10$2.99102,400——
1999-09-24$2.11$2.9933,600——
1999-09-23$2.11$3.00155,200——
1999-09-22$2.12$3.0151,200——
1999-09-21$2.12$3.0112,800——
1999-09-20$2.14$3.04340,800——
1999-09-17$2.13$3.03268,800——
1999-09-16$2.16$3.0712,800——
1999-09-15$2.18$3.106,400——
1999-09-14$2.18$3.1020,800——
1999-09-13$2.20$3.1346,400——
1999-09-10$2.25$3.20147,200——
1999-09-09$2.34$3.33107,200——
1999-09-08$2.36$3.3680,000——
1999-09-07$2.37$3.3776,800——
1999-09-03$2.34$3.3343,200——
1999-09-02$2.30$3.2857,600——
1999-09-01$2.27$3.2272,000——
1999-08-31$2.23$3.1868,800——
1999-08-30$2.20$3.1338,400——
1999-08-27$2.23$3.1859,200——
1999-08-26$2.25$3.1922,400——
1999-08-25$2.27$3.23108,800——
1999-08-24$2.29$3.263,200——
1999-08-23$2.29$3.2662,400——
1999-08-20$2.31$3.294,800——
1999-08-19$2.32$3.3099,200——
1999-08-18$2.27$3.2314,400——
1999-08-17$2.26$3.2124,000——
1999-08-16$2.22$3.1696,000——
1999-08-13$2.18$3.1020,800——
1999-08-12$2.16$3.0720,800——
1999-08-11$2.15$3.06217,600——
1999-08-10$2.12$3.01107,200——
1999-08-09$2.14$3.051,600——
1999-08-06$2.15$3.0522,400——
1999-08-05$2.14$3.04571,200——
1999-08-04$2.16$3.06108,800——
1999-08-03$2.19$3.10131,200——
1999-08-02$2.22$3.1554,400——
1999-07-30$2.25$3.19220,800——
1999-07-29$2.29$3.2430,400——
1999-07-28$2.30$3.26144,000——
1999-07-27$2.32$3.2827,200——
1999-07-26$2.32$3.2864,000——
1999-07-23$2.33$3.3120,800——
1999-07-22$2.36$3.35172,800——
1999-07-21$2.35$3.33163,200——
1999-07-20$2.35$3.33152,000——
1999-07-19$2.38$3.37112,000——
1999-07-16$2.39$3.40222,400——
1999-07-15$2.43$3.45124,800——
1999-07-14$2.46$3.49152,000——
1999-07-13$2.45$3.4814,400——
1999-07-12$2.45$3.4864,000——
1999-07-09$2.43$3.4444,800——
1999-07-08$2.43$3.4433,600——
1999-07-07$2.41$3.42459,200——
1999-07-06$2.44$3.4643,200——
1999-07-02$2.46$3.4986,400——
1999-07-01$2.44$3.46257,600——
1999-06-30$2.38$3.37179,200——
1999-06-29$2.32$3.2946,400——
1999-06-28$2.31$3.28222,400——
1999-06-25$2.26$3.20139,200——
1999-06-24$2.28$3.2356,000——
1999-06-23$2.26$3.20259,200——
1999-06-22$2.26$3.2020,800——
1999-06-21$2.26$3.2114,400——
1999-06-18$2.26$3.20184,000——
1999-06-17$2.27$3.2112,800——
1999-06-16$2.27$3.2224,000——
1999-06-15$2.27$3.21102,400——
1999-06-14$2.25$3.20160,000——
1999-06-11$2.26$3.2112,800——
1999-06-10$2.27$3.2244,800——
1999-06-09$2.27$3.2260,800——
1999-06-08$2.29$3.2422,400——
1999-06-07$2.27$3.2268,800——
1999-06-04$2.27$3.22112,000——
1999-06-03$2.25$3.2081,600——
1999-06-02$2.30$3.2652,800——
1999-06-01$2.30$3.26144,000——
1999-05-28$2.23$3.1668,800——
1999-05-27$2.22$3.1584,800——
1999-05-26$2.23$3.16160,000——
1999-05-25$2.21$3.1460,800——
1999-05-24$2.26$3.2030,400——
1999-05-21$2.25$3.1983,200——
1999-05-20$2.23$3.1752,800——
1999-05-19$2.24$3.1762,400——
1999-05-18$2.22$3.1589,600——
1999-05-17$2.24$3.18201,600——
1999-05-14$2.24$3.1819,200——
1999-05-13$2.25$3.1876,800——
1999-05-12$2.22$3.15160,000——
1999-05-11$2.21$3.13259,200——
1999-05-10$2.15$3.0592,800——
1999-05-07$2.09$2.9548,000——
1999-05-06$2.08$2.9494,400——
1999-05-05$2.03$2.8727,200——
1999-05-04$2.04$2.8936,800——
1999-05-03$2.05$2.89153,600——
1999-04-30$2.04$2.8962,400——
1999-04-29$2.06$2.9133,600——
1999-04-28$2.01$2.84320,000——
1999-04-27$2.13$3.00187,200——
1999-04-26$2.17$3.0780,000——
1999-04-23$2.18$3.0991,200——
1999-04-22$2.18$3.0852,800——
1999-04-21$2.21$3.12121,600——
1999-04-20$2.23$3.1636,800——
1999-04-19$2.26$3.1968,800——
1999-04-16$2.26$3.1992,800——
1999-04-15$2.25$3.18201,600——
1999-04-14$2.16$3.06292,800——
1999-04-13$2.05$2.9054,400——
1999-04-12$2.04$2.8894,400——
1999-04-09$1.98$2.80112,000——
1999-04-08$1.93$2.72100,800——
1999-04-07$1.98$2.80142,400——
1999-04-06$2.00$2.8376,800——
1999-04-05$2.00$2.8327,200——
1999-04-01$2.03$2.87126,400——
1999-03-31$2.07$2.931,252,800——
1999-03-30$2.27$3.21764,800——
1999-03-29$2.05$2.90364,800——
1999-03-26$1.87$2.644,800——
1999-03-25$1.87$2.6488,000——
1999-03-24$1.86$2.62153,600——
1999-03-23$1.86$2.6251,200——
1999-03-22$1.92$2.7178,400——
1999-03-19$1.94$2.74139,200——
1999-03-18$1.98$2.79108,800——
1999-03-17$2.00$2.83254,400——
1999-03-16$2.01$2.8478,400——
1999-03-15$2.06$2.9178,400——
1999-03-12$2.05$2.8944,800——
1999-03-11$2.05$2.9096,000——
1999-03-10$2.04$2.8964,000——
1999-03-09$2.10$2.97137,600——
1999-03-08$2.11$2.9846,400——
1999-03-05$2.13$3.0027,200——
1999-03-04$2.13$3.0148,000——
1999-03-03$2.11$2.99292,800——
1999-03-02$2.09$2.95251,200——
1999-03-01$2.02$2.86137,600——
1999-02-26$2.03$2.8760,800——
1999-02-25$2.05$2.9027,200——
1999-02-24$2.04$2.88278,400——
1999-02-23$2.07$2.9244,800——
1999-02-22$2.03$2.87110,400——
1999-02-19$1.98$2.80184,000——
1999-02-18$1.99$2.8188,000——
1999-02-17$1.97$2.7856,000——
1999-02-16$2.00$2.832,633,600——
1999-02-12$2.04$2.892,188,800——
1999-02-11$2.13$3.0132,000——
1999-02-10$2.10$2.9768,800——
1999-02-09$2.11$2.9835,200——
1999-02-08$2.07$2.9365,600——
1999-02-05$2.08$2.9357,600——
1999-02-04$2.14$3.0125,600——
1999-02-03$2.16$3.04235,200——
1999-02-02$2.20$3.10201,600——
1999-02-01$2.21$3.1117,600——
1999-01-29$2.21$3.1230,400——
1999-01-28$2.21$3.1114,400——
1999-01-27$2.21$3.12156,800——
1999-01-26$2.22$3.13214,400——
1999-01-25$2.22$3.13116,800——
1999-01-22$2.19$3.0916,000——
1999-01-21$2.21$3.1157,600——
1999-01-20$2.18$3.07185,600——
1999-01-19$2.14$3.0240,000——
1999-01-15$2.08$2.93243,200——
1999-01-14$2.06$2.91192,000——
1999-01-13$2.12$2.98128,000——
1999-01-12$2.08$2.9357,600——
1999-01-11$2.07$2.9270,400——
1999-01-08$2.13$2.99126,400——
1999-01-07$2.16$3.04217,600——
1999-01-06$2.20$3.104,800——
1999-01-05$2.21$3.1228,800——
1999-01-04$2.19$3.0965,600——