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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.41$85.52900,000——
2020-12-30$46.25$83.43712,000——
2020-12-29$46.03$83.03648,000——
2020-12-28$45.88$82.76367,300——
2020-12-24$46.31$83.54262,600——
2020-12-23$45.69$82.42852,900——
2020-12-22$45.69$82.42891,900——
2020-12-21$46.00$82.98788,100——
2020-12-18$45.97$82.932,601,400——
2020-12-17$46.69$84.22763,400——
2020-12-16$45.97$82.93853,300——
2020-12-15$46.63$84.12936,500——
2020-12-14$45.45$81.991,069,200——
2020-12-11$45.01$81.191,125,500——
2020-12-10$44.88$80.96869,400——
2020-12-09$45.23$81.591,025,400——
2020-12-08$45.33$81.77963,500——
2020-12-07$44.61$80.471,359,700——
2020-12-04$44.81$80.831,091,300——
2020-12-03$44.61$80.471,273,200——
2020-12-02$45.07$81.301,040,000——
2020-12-01$45.61$82.281,690,700——
2020-11-30$45.03$81.231,712,600——
2020-11-27$45.62$82.29711,100——
2020-11-25$45.86$82.731,069,700——
2020-11-24$46.45$83.791,090,400——
2020-11-23$46.51$83.901,079,900——
2020-11-20$47.18$85.111,508,700——
2020-11-19$47.44$85.58839,000——
2020-11-18$46.99$84.77702,400——
2020-11-17$47.39$85.49611,300——
2020-11-16$47.66$85.97643,100——
2020-11-13$47.16$85.07428,800——
2020-11-12$46.35$83.61630,900——
2020-11-11$46.97$84.73640,800——
2020-11-10$47.19$85.13795,500——
2020-11-09$45.92$82.841,854,000——
2020-11-06$45.73$82.49576,500——
2020-11-05$45.50$82.08746,400——
2020-11-04$45.89$82.78871,000——
2020-11-03$44.32$79.951,211,100——
2020-11-02$44.50$80.11943,600——
2020-10-30$43.51$78.321,457,300——
2020-10-29$43.46$78.231,091,800——
2020-10-28$44.17$79.511,168,400——
2020-10-27$45.22$81.401,199,400——
2020-10-26$46.59$83.871,240,900——
2020-10-23$46.72$84.10791,700——
2020-10-22$46.64$83.96737,400——
2020-10-21$46.55$83.80576,500——
2020-10-20$46.41$83.54577,100——
2020-10-19$46.46$83.63534,300——
2020-10-16$47.45$85.42430,700——
2020-10-15$47.32$85.18696,900——
2020-10-14$46.98$84.57661,500——
2020-10-13$47.37$85.27682,900——
2020-10-12$48.31$86.96590,800——
2020-10-09$47.22$85.00727,900——
2020-10-08$46.71$84.08612,300——
2020-10-07$46.27$83.29764,300——
2020-10-06$45.73$82.321,044,900——
2020-10-05$45.73$82.321,004,600——
2020-10-02$45.36$81.651,003,600——
2020-10-01$44.94$80.90995,200——
2020-09-30$45.27$81.49922,700——
2020-09-29$45.17$81.311,067,100——
2020-09-28$44.87$80.77783,300——
2020-09-25$43.94$79.10675,800——
2020-09-24$43.56$78.411,016,100——
2020-09-23$43.34$78.02919,900——
2020-09-22$44.51$80.12864,700——
2020-09-21$44.02$79.241,663,600——
2020-09-18$44.80$80.652,466,500——
2020-09-17$44.76$80.57979,000——
2020-09-16$45.18$81.331,081,500——
2020-09-15$45.16$81.29674,900——
2020-09-14$45.17$81.31947,200——
2020-09-11$44.64$80.361,022,000——
2020-09-10$44.86$80.75763,900——
2020-09-09$45.40$81.731,451,400——
2020-09-08$44.19$79.551,754,300——
2020-09-04$45.25$81.46959,800——
2020-09-03$45.88$82.59771,300——
2020-09-02$47.18$84.93826,300——
2020-09-01$46.69$84.05725,600——
2020-08-31$46.40$83.53882,200——
2020-08-28$46.21$83.18710,900——
2020-08-27$46.06$82.91739,900——
2020-08-26$45.66$82.191,105,600——
2020-08-25$46.01$82.82723,300——
2020-08-24$45.72$82.30604,400——
2020-08-21$45.52$81.941,019,700——
2020-08-20$45.79$82.43544,200——
2020-08-19$45.96$82.73391,100——
2020-08-18$46.09$82.97628,500——
2020-08-17$46.00$82.81650,400——
2020-08-14$45.82$82.48433,300——
2020-08-13$45.82$82.48516,900——
2020-08-12$45.80$82.45732,400——
2020-08-11$45.66$82.19971,700——
2020-08-10$45.93$82.68727,600——
2020-08-07$46.06$82.91628,900——
2020-08-06$45.62$82.12714,000——
2020-08-05$45.63$82.14707,100——
2020-08-04$45.46$81.83875,400——
2020-08-03$45.53$81.81930,500——
2020-07-31$45.47$81.701,761,400——
2020-07-30$44.76$80.421,004,200——
2020-07-29$44.96$80.78995,800——
2020-07-28$44.48$79.921,554,700——
2020-07-27$45.49$81.74929,900——
2020-07-24$45.40$81.571,323,700——
2020-07-23$45.11$81.051,555,000——
2020-07-22$44.96$80.781,275,100——
2020-07-21$44.29$79.581,259,900——
2020-07-20$43.76$78.63730,900——
2020-07-17$43.70$78.52868,300——
2020-07-16$43.43$78.031,553,200——
2020-07-15$42.31$76.02962,000——
2020-07-14$41.95$75.371,202,900——
2020-07-13$40.95$73.58889,200——
2020-07-10$41.42$74.42628,900——
2020-07-09$40.90$73.49830,900——
2020-07-08$41.07$73.791,054,000——
2020-07-07$40.75$73.221,055,800——
2020-07-06$40.64$73.021,548,100——
2020-07-02$40.85$73.401,544,400——
2020-07-01$41.09$73.831,266,200——
2020-06-30$40.76$73.241,215,100——
2020-06-29$39.97$71.821,011,600——
2020-06-26$40.08$72.011,648,100——
2020-06-25$41.00$73.671,051,400——
2020-06-24$40.05$71.961,620,000——
2020-06-23$41.22$74.06983,900——
2020-06-22$41.43$74.441,319,900——
2020-06-19$41.13$73.902,047,600——
2020-06-18$41.86$75.211,052,900——
2020-06-17$41.98$75.431,336,600——
2020-06-16$41.55$74.661,412,700——
2020-06-15$41.34$74.281,394,100——
2020-06-12$40.67$73.071,974,700——
2020-06-11$40.64$73.021,636,000——
2020-06-10$42.85$76.991,496,200——
2020-06-09$43.05$77.351,126,900——
2020-06-08$43.04$77.331,500,800——
2020-06-05$42.73$76.781,189,200——
2020-06-04$42.04$75.541,006,200——
2020-06-03$42.30$76.001,228,300——
2020-06-02$40.90$73.491,019,100——
2020-06-01$40.24$72.301,129,400——
2020-05-29$40.20$72.231,753,000——
2020-05-28$40.25$72.32880,000——
2020-05-27$39.96$71.801,334,900——
2020-05-26$39.04$70.151,055,200——
2020-05-22$38.42$69.03917,800——
2020-05-21$38.73$69.591,111,300——
2020-05-20$38.35$68.911,345,000——
2020-05-19$38.39$68.981,187,800——
2020-05-18$38.56$69.281,108,600——
2020-05-15$37.00$66.481,984,800——
2020-05-14$36.91$66.321,446,000——
2020-05-13$36.73$66.001,575,500——
2020-05-12$37.51$67.401,165,900——
2020-05-11$37.95$68.191,847,000——
2020-05-08$37.60$67.561,226,500——
2020-05-07$37.13$66.561,182,400——
2020-05-06$35.64$63.891,467,000——
2020-05-05$36.56$65.541,705,400——
2020-05-04$35.57$63.761,166,500——
2020-05-01$35.06$62.851,402,700——
2020-04-30$35.91$64.373,004,500——
2020-04-29$36.64$65.681,343,600——
2020-04-28$35.60$63.822,773,800——
2020-04-27$35.74$64.071,867,900——
2020-04-24$34.76$62.311,709,600——
2020-04-23$34.59$62.011,256,700——
2020-04-22$35.70$64.001,314,800——
2020-04-21$35.50$63.641,460,800——
2020-04-20$37.32$66.901,938,700——
2020-04-17$38.10$68.301,439,700——
2020-04-16$37.45$67.141,260,200——
2020-04-15$37.92$67.981,424,400——
2020-04-14$39.63$71.041,590,500——
2020-04-13$38.17$68.431,470,000——
2020-04-09$39.03$69.971,430,800——
2020-04-08$37.20$66.691,540,700——
2020-04-07$35.96$64.461,240,000——
2020-04-06$35.97$64.481,465,000——
2020-04-03$33.41$59.891,154,900——
2020-04-02$34.86$62.491,656,200——
2020-04-01$34.44$61.742,277,500——
2020-03-31$36.22$64.932,008,500——
2020-03-30$37.30$66.871,389,400——
2020-03-27$35.93$64.411,163,600——
2020-03-26$35.90$64.361,747,500——
2020-03-25$34.13$61.182,292,800——
2020-03-24$35.54$63.712,863,300——
2020-03-23$31.66$56.761,871,400——
2020-03-20$33.62$60.272,711,100——
2020-03-19$34.72$62.242,787,000——
2020-03-18$36.79$65.953,060,600——
2020-03-17$39.92$71.563,223,000——
2020-03-16$37.01$66.352,717,400——
2020-03-13$39.84$71.422,855,000——
2020-03-12$37.59$67.392,800,200——
2020-03-11$41.60$74.572,219,600——
2020-03-10$43.65$78.252,622,000——
2020-03-09$42.19$75.632,946,400——
2020-03-06$45.16$80.961,928,700——
2020-03-05$45.91$82.301,854,100——
2020-03-04$47.05$84.341,558,200——
2020-03-03$44.52$79.812,329,600——
2020-03-02$45.44$81.463,366,800——
2020-02-28$43.01$77.102,983,900——
2020-02-27$44.01$78.891,599,900——
2020-02-26$46.23$82.871,595,700——
2020-02-25$46.16$82.752,139,900——
2020-02-24$47.31$84.811,121,800——
2020-02-21$48.36$86.691,402,100——
2020-02-20$48.51$86.961,330,900——
2020-02-19$48.46$86.871,251,100——
2020-02-18$48.11$86.24984,600——
2020-02-14$47.85$85.781,325,900——
2020-02-13$47.49$85.131,132,300——
2020-02-12$46.82$83.932,005,500——
2020-02-11$47.30$84.791,663,700——
2020-02-10$47.38$84.941,126,400——
2020-02-07$46.75$83.811,798,700——
2020-02-06$46.74$83.791,288,800——
2020-02-05$46.45$83.271,443,800——
2020-02-04$46.17$82.771,487,100——
2020-02-03$45.61$81.612,709,800——
2020-01-31$44.90$80.342,763,000——
2020-01-30$45.36$81.161,807,800——
2020-01-29$45.01$80.542,089,300——
2020-01-28$44.65$79.893,825,200——
2020-01-27$41.66$74.542,111,800——
2020-01-24$41.83$74.851,179,300——
2020-01-23$41.79$74.781,303,700——
2020-01-22$41.50$74.26896,000——
2020-01-21$41.20$73.721,166,200——
2020-01-17$41.41$74.101,320,200——
2020-01-16$41.12$73.58878,800——
2020-01-15$40.59$72.631,283,000——
2020-01-14$40.21$71.95872,700——
2020-01-13$40.38$72.251,559,100——
2020-01-10$40.40$72.293,513,800——
2020-01-09$40.33$72.161,731,300——
2020-01-08$39.79$71.201,767,500——
2020-01-07$39.50$70.68782,400——
2020-01-06$39.62$70.891,476,300——
2020-01-03$39.65$70.95910,800——
2020-01-02$39.61$70.871,354,300——