-
5 DAY PERFORMANCE
-0.05% -
1 MONTH PERFORMANCE
+3.72% -
3 MONTH PERFORMANCE
+6.31% -
6 MONTH PERFORMANCE
+22.42% -
YEAR-TO-DATE PERFORMANCE
+54.68% -
1 YEAR PERFORMANCE
+48.41%
Brown & Brown, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $109.89 | $109.64 (-0.23%) | $110.10 | $109.48 | 43,888 | |
| 11/20/2024 | $109.47 | $109.61 (0.13%) | $109.95 | $108.47 | 1.02 M | $30.91 B |
| 11/19/2024 | $108.93 | $109.35 (0.39%) | $109.75 | $108.18 | 827,313 | $30.84 B |
| 11/18/2024 | $109.06 | $109.78 (0.66%) | $110.28 | $109.06 | 1.23 M | $30.96 B |
| 11/15/2024 | $109.12 | $110.05 (0.85%) | $110.28 | $108.34 | 1.50 M | $31.03 B |
| 11/14/2024 | $111.48 | $109.53 (-1.75%) | $111.96 | $109.45 | 1.21 M | $30.89 B |
| 11/13/2024 | $112.45 | $111.91 (-0.48%) | $112.98 | $111.81 | 1.26 M | $31.56 B |
| 11/12/2024 | $111.94 | $112.42 (0.43%) | $112.97 | $111.82 | 749,300 | $31.70 B |
| 11/11/2024 | $112.95 | $111.85 (-0.97%) | $113.47 | $111.68 | 1.13 M | $31.54 B |
| 11/08/2024 | $111.51 | $112.43 (0.83%) | $113.26 | $111.04 | 1.21 M | $31.71 B |
| 11/07/2024 | $110.92 | $110.35 (-0.51%) | $111.06 | $109.67 | 1.27 M | $31.12 B |
| 11/06/2024 | $114.08 | $110.81 (-2.87%) | $114.08 | $107.53 | 1.73 M | $31.25 B |
| 11/05/2024 | $105.28 | $107.60 (2.2%) | $107.61 | $105.18 | 1.03 M | $30.34 B |
| 11/04/2024 | $104.57 | $105.45 (0.84%) | $105.48 | $104.10 | 797,300 | $29.74 B |
| 11/01/2024 | $105.00 | $104.17 (-0.79%) | $105.45 | $104.13 | 923,729 | $29.38 B |
| 10/31/2024 | $105.26 | $104.64 (-0.59%) | $106.10 | $104.62 | 1.22 M | $29.51 B |
| 10/30/2024 | $105.33 | $105.83 (0.47%) | $106.13 | $105.05 | 1.61 M | $29.84 B |
| 10/29/2024 | $103.69 | $105.04 (1.3%) | $106.91 | $103.36 | 2.45 M | $29.62 B |
| 10/28/2024 | $104.95 | $103.35 (-1.52%) | $105.22 | $103.00 | 1.91 M | $29.14 B |
| 10/25/2024 | $105.46 | $103.98 (-1.4%) | $105.68 | $103.89 | 1.16 M | $29.32 B |
| 10/24/2024 | $106.21 | $105.28 (-0.88%) | $106.55 | $105.25 | 1.11 M | $29.69 B |
| 10/23/2024 | $105.13 | $106.02 (0.85%) | $106.31 | $104.96 | 1.20 M | $29.90 B |
| 10/22/2024 | $105.37 | $105.45 (0.08%) | $105.84 | $104.12 | 1.77 M | $29.74 B |
| 10/21/2024 | $106.35 | $106.05 (-0.28%) | $106.49 | $105.39 | 1.55 M | $29.91 B |
| 10/18/2024 | $107.38 | $106.39 (-0.92%) | $107.38 | $105.45 | 4.54 M | $30.00 B |
| 10/17/2024 | $107.30 | $106.93 (-0.34%) | $107.67 | $106.50 | 1.38 M | $30.15 B |
| 10/16/2024 | $105.58 | $106.33 (0.71%) | $106.58 | $105.40 | 1.18 M | $29.99 B |
| 10/15/2024 | $106.62 | $105.86 (-0.71%) | $107.67 | $105.69 | 1.27 M | $29.85 B |
| 10/14/2024 | $105.23 | $105.94 (0.67%) | $106.25 | $104.92 | 1.08 M | $29.88 B |
| 10/11/2024 | $104.25 | $104.75 (0.48%) | $105.10 | $104.05 | 739,020 | $29.54 B |
| 10/10/2024 | $106.48 | $103.67 (-2.64%) | $106.67 | $102.84 | 1.18 M | $29.23 B |
| 10/09/2024 | $105.22 | $105.86 (0.61%) | $106.37 | $104.82 | 1.17 M | $29.85 B |
| 10/08/2024 | $103.38 | $105.25 (1.81%) | $105.93 | $103.38 | 1.54 M | $29.68 B |
| 10/07/2024 | $105.24 | $102.13 (-2.96%) | $105.60 | $101.55 | 1.86 M | $28.80 B |
| 10/04/2024 | $104.89 | $105.65 (0.72%) | $105.76 | $104.47 | 1.08 M | $29.79 B |
| 10/03/2024 | $105.00 | $104.63 (-0.35%) | $105.40 | $104.26 | 1.43 M | $29.51 B |
| 10/02/2024 | $104.99 | $105.04 (0.05%) | $105.28 | $104.54 | 1.56 M | $29.62 B |
| 10/01/2024 | $104.00 | $105.01 (0.97%) | $105.67 | $103.53 | 1.88 M | $29.61 B |
| 09/30/2024 | $102.99 | $103.60 (0.59%) | $103.68 | $102.18 | 1.87 M | $29.22 B |
| 09/27/2024 | $102.68 | $102.65 (-0.03%) | $103.18 | $102.40 | 1.46 M | $28.95 B |
| 09/26/2024 | $103.12 | $103.01 (-0.11%) | $103.73 | $102.52 | 1.70 M | $29.05 B |
| 09/25/2024 | $104.00 | $103.35 (-0.63%) | $104.58 | $102.90 | 1.52 M | $29.14 B |
| 09/24/2024 | $101.86 | $103.36 (1.47%) | $103.38 | $101.02 | 3.38 M | $29.15 B |
| 09/23/2024 | $101.27 | $102.21 (0.93%) | $102.24 | $100.80 | 2.34 M | $28.82 B |
| 09/20/2024 | $101.30 | $101.01 (-0.29%) | $101.45 | $99.69 | 3.81 M | $28.48 B |
| 09/19/2024 | $102.67 | $101.45 (-1.19%) | $102.67 | $101.17 | 3.37 M | $28.61 B |
| 09/18/2024 | $103.33 | $102.51 (-0.79%) | $103.86 | $102.19 | 2.61 M | $28.91 B |
| 09/17/2024 | $104.06 | $103.20 (-0.83%) | $104.13 | $102.87 | 1.01 M | $29.10 B |
| 09/16/2024 | $103.82 | $104.11 (0.28%) | $104.68 | $103.57 | 1.60 M | $29.36 B |
| 09/13/2024 | $102.03 | $103.13 (1.08%) | $103.27 | $101.39 | 1.58 M | $29.08 B |
| 09/12/2024 | $100.60 | $102.17 (1.56%) | $102.36 | $100.00 | 1.19 M | $28.81 B |
| 09/11/2024 | $102.78 | $100.70 (-2.02%) | $102.78 | $99.40 | 1.74 M | $28.40 B |
| 09/10/2024 | $103.92 | $103.13 (-0.76%) | $104.90 | $103.07 | 1.44 M | $29.08 B |
| 09/09/2024 | $104.63 | $103.72 (-0.87%) | $105.10 | $103.34 | 1.41 M | $29.25 B |
| 09/06/2024 | $104.63 | $103.94 (-0.66%) | $105.21 | $103.75 | 1.04 M | $29.31 B |
| 09/05/2024 | $105.90 | $104.63 (-1.2%) | $105.90 | $103.63 | 994,800 | $29.51 B |
| 09/04/2024 | $105.14 | $105.82 (0.65%) | $106.02 | $104.99 | 748,903 | $29.84 B |
| 09/03/2024 | $105.13 | $104.96 (-0.16%) | $105.71 | $104.45 | 1.17 M | $29.60 B |
| 08/30/2024 | $104.86 | $105.13 (0.26%) | $105.45 | $104.30 | 1.44 M | $29.65 B |
| 08/29/2024 | $103.88 | $104.65 (0.74%) | $105.02 | $103.37 | 924,836 | $29.51 B |
| 08/28/2024 | $103.28 | $103.88 (0.58%) | $104.15 | $102.68 | 686,300 | $29.29 B |
| 08/27/2024 | $102.39 | $103.00 (0.6%) | $103.10 | $102.20 | 591,308 | $29.05 B |
| 08/26/2024 | $102.11 | $102.23 (0.12%) | $102.64 | $101.73 | 896,700 | $28.83 B |
| 08/23/2024 | $103.71 | $102.00 (-1.65%) | $103.75 | $101.85 | 935,100 | $28.76 B |
| 08/22/2024 | $103.62 | $103.67 (0.05%) | $103.87 | $103.12 | 643,142 | $29.23 B |
| 08/21/2024 | $103.82 | $103.46 (-0.35%) | $103.83 | $102.61 | 643,313 | $29.18 B |