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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$39.48$70.64967,900——
2019-12-30$39.36$70.43727,000——
2019-12-27$39.30$70.32587,600——
2019-12-26$39.37$70.45714,300——
2019-12-24$39.17$70.09372,300——
2019-12-23$39.33$70.371,349,300——
2019-12-20$40.25$72.023,104,600——
2019-12-19$39.52$70.711,672,600——
2019-12-18$39.38$70.462,535,100——
2019-12-17$39.54$70.751,315,800——
2019-12-16$38.98$69.751,091,100——
2019-12-13$38.86$69.531,357,600——
2019-12-12$38.63$69.122,303,100——
2019-12-11$38.25$68.442,300,800——
2019-12-10$37.96$67.921,349,000——
2019-12-09$38.22$68.39970,100——
2019-12-06$38.37$68.661,957,100——
2019-12-05$38.14$68.241,277,100——
2019-12-04$37.64$67.351,417,300——
2019-12-03$37.60$67.282,052,500——
2019-12-02$37.63$67.332,484,100——
2019-11-29$37.74$67.53789,500——
2019-11-27$37.96$67.921,974,700——
2019-11-26$37.89$67.8018,629,300——
2019-11-25$37.96$67.921,981,400——
2019-11-22$37.85$67.731,339,100——
2019-11-21$37.73$67.511,242,000——
2019-11-20$38.09$68.161,833,300——
2019-11-19$37.97$67.941,676,800——
2019-11-18$37.81$67.651,452,800——
2019-11-15$37.87$67.761,947,100——
2019-11-14$37.89$67.801,922,400——
2019-11-13$38.06$68.101,599,000——
2019-11-12$37.84$67.711,230,400——
2019-11-11$37.88$67.78988,700——
2019-11-08$37.75$67.551,549,000——
2019-11-07$37.64$67.351,158,400——
2019-11-06$37.75$67.391,694,000——
2019-11-05$37.09$66.221,524,600——
2019-11-04$37.17$66.361,396,700——
2019-11-01$37.63$67.181,740,900——
2019-10-31$37.68$67.272,081,200——
2019-10-30$37.69$67.291,930,300——
2019-10-29$37.31$66.612,742,500——
2019-10-28$35.86$64.021,958,500——
2019-10-25$35.96$64.201,451,400——
2019-10-24$36.84$65.771,349,000——
2019-10-23$36.32$64.841,344,100——
2019-10-22$36.38$64.951,202,000——
2019-10-21$36.62$65.38892,400——
2019-10-18$36.32$64.84985,100——
2019-10-17$36.30$64.811,030,700——
2019-10-16$36.08$64.411,389,300——
2019-10-15$36.03$64.32789,600——
2019-10-14$36.10$64.45703,600——
2019-10-11$36.04$64.34918,200——
2019-10-10$35.94$64.161,265,000——
2019-10-09$35.59$63.541,484,500——
2019-10-08$35.31$63.041,723,100——
2019-10-07$36.18$64.591,202,200——
2019-10-04$36.41$65.001,116,300——
2019-10-03$35.62$63.591,602,600——
2019-10-02$35.12$62.701,502,400——
2019-10-01$35.42$63.231,074,700——
2019-09-30$36.06$64.38769,900——
2019-09-27$35.79$63.901,039,200——
2019-09-26$36.09$64.43796,500——
2019-09-25$36.13$64.501,811,900——
2019-09-24$35.96$64.201,928,500——
2019-09-23$36.28$64.771,303,300——
2019-09-20$36.23$64.683,124,500——
2019-09-19$36.51$65.18874,200——
2019-09-18$36.36$64.91604,800——
2019-09-17$36.40$64.981,127,500——
2019-09-16$35.83$63.97824,200——
2019-09-13$35.98$64.23936,100——
2019-09-12$35.96$64.201,007,700——
2019-09-11$35.58$63.522,176,000——
2019-09-10$34.87$62.252,632,400——
2019-09-09$36.50$65.16991,300——
2019-09-06$36.81$65.72959,000——
2019-09-05$36.84$65.77735,200——
2019-09-04$36.70$65.52937,600——
2019-09-03$36.53$65.221,122,600——
2019-08-30$36.89$65.861,975,800——
2019-08-29$36.22$64.66704,700——
2019-08-28$35.64$63.63901,300——
2019-08-27$35.46$63.31769,100——
2019-08-26$35.70$63.73941,800——
2019-08-23$35.42$63.23952,700——
2019-08-22$36.22$64.66780,800——
2019-08-21$36.04$64.34782,900——
2019-08-20$35.83$63.97780,300——
2019-08-19$36.39$64.97621,600——
2019-08-16$36.08$64.411,453,000——
2019-08-15$35.66$63.66995,500——
2019-08-14$35.42$63.231,116,600——
2019-08-13$36.50$65.16849,500——
2019-08-12$36.20$64.63678,800——
2019-08-09$36.74$65.59836,900——
2019-08-08$36.81$65.722,145,500——
2019-08-07$36.14$64.521,059,600——
2019-08-06$35.99$64.25954,300——
2019-08-05$35.28$62.842,058,600——
2019-08-02$35.85$63.86926,700——
2019-08-01$35.89$63.931,119,900——
2019-07-31$35.93$64.002,155,200——
2019-07-30$36.41$64.85973,000——
2019-07-29$36.32$64.691,103,200——
2019-07-26$36.39$64.82962,600——
2019-07-25$36.00$64.121,566,100——
2019-07-24$36.15$64.391,313,600——
2019-07-23$35.57$63.361,662,900——
2019-07-22$34.65$61.721,296,900——
2019-07-19$34.70$61.81943,000——
2019-07-18$35.13$62.57960,300——
2019-07-17$34.92$62.20793,100——
2019-07-16$35.02$62.38844,700——
2019-07-15$34.92$62.20584,800——
2019-07-12$34.99$62.33799,800——
2019-07-11$34.86$62.09547,100——
2019-07-10$34.78$61.95828,300——
2019-07-09$34.76$61.92796,800——
2019-07-08$34.53$61.51995,300——
2019-07-05$34.76$61.92578,200——
2019-07-03$34.73$61.86812,900——
2019-07-02$34.33$61.151,104,900——
2019-07-01$34.02$60.60785,500——
2019-06-28$33.50$59.671,505,400——
2019-06-27$33.15$59.05588,700——
2019-06-26$32.54$57.96558,700——
2019-06-25$33.17$59.08713,300——
2019-06-24$33.22$59.171,083,700——
2019-06-21$32.90$58.601,323,200——
2019-06-20$33.40$59.49771,700——
2019-06-19$33.16$59.07854,900——
2019-06-18$32.74$58.32930,500——
2019-06-17$32.68$58.21803,900——
2019-06-14$32.82$58.46654,400——
2019-06-13$32.69$58.23604,500——
2019-06-12$32.85$58.51916,900——
2019-06-11$32.59$58.05996,400——
2019-06-10$32.69$58.231,010,100——
2019-06-07$32.87$58.55699,500——
2019-06-06$32.52$57.93658,400——
2019-06-05$32.58$58.031,071,900——
2019-06-04$32.06$57.11967,600——
2019-06-03$31.94$56.891,349,700——
2019-05-31$31.57$56.231,227,900——
2019-05-30$31.66$56.39658,600——
2019-05-29$31.65$56.38620,900——
2019-05-28$31.59$56.27689,100——
2019-05-24$31.85$56.731,041,800——
2019-05-23$31.81$56.66799,100——
2019-05-22$32.03$57.05528,000——
2019-05-21$31.91$56.84813,300——
2019-05-20$31.49$56.09733,000——
2019-05-17$31.69$56.45779,500——
2019-05-16$32.00$57.00644,600——
2019-05-15$31.72$56.50904,100——
2019-05-14$31.36$55.862,335,400——
2019-05-13$31.40$55.93957,500——
2019-05-10$32.19$57.341,161,200——
2019-05-09$31.67$56.412,026,000——
2019-05-08$31.95$56.91913,500——
2019-05-07$32.04$57.07785,700——
2019-05-06$32.46$57.681,034,800——
2019-05-03$32.34$57.46766,700——
2019-05-02$31.81$56.52920,500——
2019-05-01$31.33$55.671,113,100——
2019-04-30$31.75$56.41920,400——
2019-04-29$31.55$56.06987,700——
2019-04-26$31.68$56.29794,800——
2019-04-25$31.50$55.97931,500——
2019-04-24$31.46$55.901,090,900——
2019-04-23$31.57$56.102,925,900——
2019-04-22$30.51$54.211,058,600——
2019-04-18$30.57$54.32905,200——
2019-04-17$30.41$54.03964,600——
2019-04-16$30.73$54.60879,900——
2019-04-15$30.68$54.51886,200——
2019-04-12$30.51$54.21728,000——
2019-04-11$30.27$53.79937,900——
2019-04-10$29.97$53.25755,100——
2019-04-09$29.70$52.77872,900——
2019-04-08$29.90$53.13709,600——
2019-04-05$29.93$53.18608,900——
2019-04-04$29.94$53.20784,800——
2019-04-03$29.75$52.86807,600——
2019-04-02$29.66$52.70715,300——
2019-04-01$29.80$52.95634,300——
2019-03-29$29.51$52.43825,200——
2019-03-28$29.41$52.26805,300——
2019-03-27$29.29$52.04757,500——
2019-03-26$29.21$51.90835,700——
2019-03-25$29.01$51.55813,100——
2019-03-22$28.88$51.32711,700——
2019-03-21$29.11$51.72713,300——
2019-03-20$28.71$51.01797,300——
2019-03-19$29.08$51.67838,400——
2019-03-18$29.47$52.36532,000——
2019-03-15$29.46$52.351,402,400——
2019-03-14$29.16$51.81718,500——
2019-03-13$29.17$51.831,039,200——
2019-03-12$29.13$51.76735,500——
2019-03-11$29.17$51.83767,300——
2019-03-08$28.87$51.30636,600——
2019-03-07$29.07$51.65802,800——
2019-03-06$29.29$52.04965,000——
2019-03-05$29.44$52.311,322,300——
2019-03-04$29.87$53.071,068,300——
2019-03-01$29.87$53.07937,900——
2019-02-28$29.62$52.631,142,600——
2019-02-27$29.34$52.13718,000——
2019-02-26$29.20$51.88756,500——
2019-02-25$29.51$52.43592,900——
2019-02-22$29.51$52.43525,800——
2019-02-21$29.44$52.31561,600——
2019-02-20$29.44$52.31956,900——
2019-02-19$29.12$51.741,381,900——
2019-02-15$29.06$51.641,236,900——
2019-02-14$28.48$50.601,135,700——
2019-02-13$28.45$50.551,095,400——
2019-02-12$28.47$50.591,432,300——
2019-02-11$28.13$49.981,114,400——
2019-02-08$27.83$49.451,256,500——
2019-02-07$27.81$49.411,408,700——
2019-02-06$27.94$49.65937,900——
2019-02-05$28.05$49.841,325,200——
2019-02-04$27.88$49.401,082,200——
2019-02-01$27.87$49.381,753,600——
2019-01-31$27.16$48.122,035,100——
2019-01-30$26.76$47.412,822,700——
2019-01-29$26.75$47.394,456,100——
2019-01-28$27.96$49.541,332,600——
2019-01-25$28.20$49.961,246,700——
2019-01-24$28.31$50.161,494,400——
2019-01-23$28.43$50.37822,600——
2019-01-22$28.32$50.18950,500——
2019-01-18$28.64$50.74785,300——
2019-01-17$28.18$49.931,222,500——
2019-01-16$28.32$50.18653,100——
2019-01-15$27.92$49.47674,300——
2019-01-14$27.86$49.36824,700——
2019-01-11$27.78$49.22703,000——
2019-01-10$27.99$49.59725,100——
2019-01-09$27.79$49.241,074,200——
2019-01-08$27.73$49.13940,300——
2019-01-07$27.37$48.491,057,900——
2019-01-04$27.39$48.53832,100——
2019-01-03$26.73$47.361,132,800——
2019-01-02$27.07$47.961,181,300——