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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.73$20.871,293,000——
2012-12-28$12.66$20.76962,200——
2012-12-27$12.69$20.801,126,200——
2012-12-26$12.76$20.91619,600——
2012-12-24$12.88$21.11399,200——
2012-12-21$12.82$21.022,468,000——
2012-12-20$12.95$21.231,605,800——
2012-12-19$12.99$21.291,582,000——
2012-12-18$13.13$21.531,218,200——
2012-12-17$13.06$21.411,087,800——
2012-12-14$12.89$21.12867,400——
2012-12-13$13.09$21.451,351,400——
2012-12-12$12.94$21.211,081,600——
2012-12-11$13.07$21.431,330,000——
2012-12-10$13.08$21.441,313,800——
2012-12-07$13.15$21.551,037,400——
2012-12-06$13.19$21.62664,600——
2012-12-05$13.21$21.651,316,800——
2012-12-04$13.24$21.71837,000——
2012-12-03$13.38$21.93876,800——
2012-11-30$13.42$22.002,878,400——
2012-11-29$13.20$21.641,967,800——
2012-11-28$13.08$21.442,228,800——
2012-11-27$13.14$21.541,171,800——
2012-11-26$13.32$21.841,041,600——
2012-11-23$13.46$22.07783,400——
2012-11-21$13.28$21.761,229,200——
2012-11-20$13.23$21.682,184,600——
2012-11-19$13.08$21.441,288,600——
2012-11-16$12.96$21.251,519,000——
2012-11-15$13.03$21.352,125,400——
2012-11-14$12.84$21.041,640,800——
2012-11-13$12.94$21.211,101,800——
2012-11-12$12.96$21.24857,000——
2012-11-09$13.04$21.381,441,400——
2012-11-08$13.07$21.432,160,200——
2012-11-07$13.03$21.363,107,000——
2012-11-06$13.16$21.571,519,400——
2012-11-05$12.95$21.221,661,800——
2012-11-02$12.83$20.952,422,800——
2012-11-01$12.86$21.002,314,000——
2012-10-31$12.78$20.873,915,200——
2012-10-26$12.65$20.671,529,600——
2012-10-25$12.66$20.671,992,200——
2012-10-24$12.58$20.541,812,400——
2012-10-23$12.62$20.611,537,200——
2012-10-22$12.67$20.701,473,400——
2012-10-19$12.62$20.621,746,600——
2012-10-18$12.73$20.803,041,200——
2012-10-17$12.75$20.823,707,400——
2012-10-16$12.84$20.986,135,400——
2012-10-15$13.15$21.482,191,000——
2012-10-12$13.13$21.441,783,200——
2012-10-11$13.34$21.79650,000——
2012-10-10$13.38$21.86715,800——
2012-10-09$13.33$21.78882,000——
2012-10-08$13.51$22.061,011,600——
2012-10-05$13.49$22.031,070,800——
2012-10-04$13.48$22.022,353,400——
2012-10-03$13.33$21.781,535,000——
2012-10-02$13.12$21.43726,600——
2012-10-01$13.04$21.301,731,000——
2012-09-28$13.04$21.301,299,800——
2012-09-27$13.07$21.34886,600——
2012-09-26$12.99$21.211,015,600——
2012-09-25$13.06$21.331,564,600——
2012-09-24$13.09$21.391,133,400——
2012-09-21$13.19$21.551,764,200——
2012-09-20$13.20$21.56846,800——
2012-09-19$13.27$21.671,203,200——
2012-09-18$13.07$21.351,041,200——
2012-09-17$13.26$21.661,008,600——
2012-09-14$13.34$21.791,451,400——
2012-09-13$13.34$21.79945,200——
2012-09-12$13.24$21.621,964,000——
2012-09-11$13.15$21.481,549,400——
2012-09-10$12.86$21.001,522,600——
2012-09-07$13.13$21.45599,800——
2012-09-06$13.25$21.64818,400——
2012-09-05$13.10$21.39885,000——
2012-09-04$13.14$21.471,104,600——
2012-08-31$13.12$21.43979,000——
2012-08-30$13.06$21.341,143,000——
2012-08-29$12.92$21.101,054,800——
2012-08-28$12.98$21.21652,000——
2012-08-27$12.96$21.17958,000——
2012-08-24$12.91$21.09847,000——
2012-08-23$12.84$20.981,451,600——
2012-08-22$12.91$21.092,099,200——
2012-08-21$12.75$20.831,952,600——
2012-08-20$12.75$20.831,101,000——
2012-08-17$12.83$20.96904,800——
2012-08-16$12.83$20.95834,200——
2012-08-15$12.83$20.951,036,200——
2012-08-14$12.61$20.601,605,000——
2012-08-13$12.42$20.291,084,200——
2012-08-10$12.52$20.45922,600——
2012-08-09$12.52$20.45982,800——
2012-08-08$12.51$20.441,498,800——
2012-08-07$12.64$20.651,813,600——
2012-08-06$12.73$20.791,024,200——
2012-08-03$12.76$20.781,553,600——
2012-08-02$12.66$20.611,422,200——
2012-08-01$12.60$20.511,326,600——
2012-07-31$12.62$20.552,154,800——
2012-07-30$12.85$20.922,484,400——
2012-07-27$12.91$21.011,408,600——
2012-07-26$12.68$20.641,902,600——
2012-07-25$12.64$20.581,661,600——
2012-07-24$12.60$20.521,719,000——
2012-07-23$12.83$20.881,770,000——
2012-07-20$12.94$21.062,138,400——
2012-07-19$13.11$21.341,503,600——
2012-07-18$13.35$21.731,927,000——
2012-07-17$13.38$21.795,619,800——
2012-07-16$13.35$21.743,143,200——
2012-07-13$13.65$22.222,197,200——
2012-07-12$13.57$22.101,018,200——
2012-07-11$13.60$22.141,704,600——
2012-07-10$13.58$22.101,373,800——
2012-07-09$13.59$22.131,692,600——
2012-07-06$13.64$22.211,147,200——
2012-07-05$13.82$22.50866,400——
2012-07-03$13.81$22.48765,800——
2012-07-02$13.71$22.321,529,400——
2012-06-29$13.64$22.201,494,400——
2012-06-28$13.47$21.921,236,600——
2012-06-27$13.34$21.72838,000——
2012-06-26$13.22$21.521,529,400——
2012-06-25$12.99$21.141,598,600——
2012-06-22$13.35$21.731,507,400——
2012-06-21$13.17$21.441,266,200——
2012-06-20$13.30$21.652,252,600——
2012-06-19$13.30$21.661,166,200——
2012-06-18$13.19$21.472,396,400——
2012-06-15$13.23$21.531,615,600——
2012-06-14$13.32$21.682,262,600——
2012-06-13$13.11$21.343,723,600——
2012-06-12$12.99$21.141,573,000——
2012-06-11$12.74$20.741,249,400——
2012-06-08$12.99$21.151,070,000——
2012-06-07$12.89$20.981,046,600——
2012-06-06$12.95$21.091,163,600——
2012-06-05$12.68$20.641,530,400——
2012-06-04$12.55$20.442,949,400——
2012-06-01$12.69$20.653,538,000——
2012-05-31$12.80$20.842,102,800——
2012-05-30$12.80$20.841,201,600——
2012-05-29$12.99$21.141,204,200——
2012-05-25$12.85$20.921,188,000——
2012-05-24$12.93$21.052,562,400——
2012-05-23$12.77$20.791,710,000——
2012-05-22$12.67$20.631,473,600——
2012-05-21$12.65$20.591,395,400——
2012-05-18$12.62$20.542,616,200——
2012-05-17$12.63$20.571,915,000——
2012-05-16$12.86$20.942,279,200——
2012-05-15$13.08$21.301,208,600——
2012-05-14$13.13$21.371,152,200——
2012-05-11$13.24$21.561,621,000——
2012-05-10$13.36$21.751,892,400——
2012-05-09$13.47$21.933,072,800——
2012-05-08$13.15$21.412,050,000——
2012-05-07$13.21$21.501,767,000——
2012-05-04$13.27$21.602,020,000——
2012-05-03$13.43$21.871,591,200——
2012-05-02$13.47$21.931,927,000——
2012-05-01$13.59$22.052,201,400——
2012-04-30$13.49$21.891,980,000——
2012-04-27$13.61$22.092,874,400——
2012-04-26$13.53$21.951,784,600——
2012-04-25$13.39$21.732,165,800——
2012-04-24$13.26$21.522,354,000——
2012-04-23$13.03$21.142,226,800——
2012-04-20$13.03$21.153,296,000——
2012-04-19$12.95$21.013,749,200——
2012-04-18$12.68$20.572,089,400——
2012-04-17$12.72$20.655,194,000——
2012-04-16$12.02$19.512,727,000——
2012-04-13$11.75$19.061,234,600——
2012-04-12$11.96$19.411,150,800——
2012-04-11$11.86$19.25892,600——
2012-04-10$11.74$19.061,182,600——
2012-04-09$12.02$19.51961,400——
2012-04-05$12.27$19.911,443,000——
2012-04-04$12.42$20.164,524,000——
2012-04-03$12.14$19.702,426,000——
2012-04-02$11.95$19.391,416,400——
2012-03-30$11.89$19.301,087,400——
2012-03-29$11.92$19.341,227,600——
2012-03-28$11.94$19.371,131,200——
2012-03-27$11.84$19.211,066,800——
2012-03-26$11.95$19.391,065,600——
2012-03-23$11.81$19.161,160,600——
2012-03-22$11.76$19.081,094,200——
2012-03-21$11.93$19.361,600,200——
2012-03-20$11.97$19.431,604,200——
2012-03-19$12.01$19.491,053,000——
2012-03-16$12.14$19.701,344,800——
2012-03-15$12.17$19.752,115,200——
2012-03-14$12.04$19.541,426,800——
2012-03-13$12.08$19.611,918,200——
2012-03-12$11.94$19.38937,600——
2012-03-09$11.93$19.36761,600——
2012-03-08$11.86$19.251,223,200——
2012-03-07$11.78$19.121,237,400——
2012-03-06$11.83$19.201,643,000——
2012-03-05$11.97$19.421,216,200——
2012-03-02$11.94$19.371,531,600——
2012-03-01$12.01$19.491,748,800——
2012-02-29$11.82$19.181,240,600——
2012-02-28$11.85$19.231,167,400——
2012-02-27$11.89$19.291,332,200——
2012-02-24$12.00$19.472,529,800——
2012-02-23$11.99$19.461,815,600——
2012-02-22$11.98$19.451,160,600——
2012-02-21$12.02$19.511,064,000——
2012-02-17$12.13$19.692,304,400——
2012-02-16$12.13$19.682,150,000——
2012-02-15$12.03$19.531,621,600——
2012-02-14$12.19$19.791,722,000——
2012-02-13$12.42$20.151,379,400——
2012-02-10$12.38$20.102,032,800——
2012-02-09$12.44$20.182,123,800——
2012-02-08$12.32$19.991,407,800——
2012-02-07$12.27$19.922,411,800——
2012-02-06$12.26$19.896,575,800——
2012-02-03$11.68$18.956,323,200——
2012-02-02$11.78$19.111,648,800——
2012-02-01$11.66$18.931,837,600——
2012-01-31$11.39$18.491,149,400——
2012-01-30$11.42$18.532,500,400——
2012-01-27$11.57$18.711,358,200——
2012-01-26$11.60$18.751,220,600——
2012-01-25$11.62$18.781,163,200——
2012-01-24$11.56$18.691,575,200——
2012-01-23$11.57$18.71942,400——
2012-01-20$11.57$18.711,998,200——
2012-01-19$11.37$18.391,980,000——
2012-01-18$11.45$18.521,371,600——
2012-01-17$11.30$18.271,631,000——
2012-01-13$11.40$18.441,430,600——
2012-01-12$11.47$18.541,391,200——
2012-01-11$11.55$18.672,075,600——
2012-01-10$11.46$18.531,855,000——
2012-01-09$11.29$18.261,084,000——
2012-01-06$11.20$18.112,042,800——
2012-01-05$11.19$18.091,393,400——
2012-01-04$11.15$18.022,066,200——
2012-01-03$11.37$18.382,321,600——