Brown & Brown Stock Price History
NYSE: BROFinanceSpecialty InsurersUSD
62.88-0.87 (-1.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BRO price history at a glance
The price history for Brown & Brown (BRO) on this page begins on February 9, 1981, when the stock closed at $0.1778; it most recently closed at $62.88 on October 5, 2026. The highest price in this record is $125.68, reached on March 31, 2025; the latest close is 50.0% below that peak. Across the 44 complete calendar years in the table, BRO finished higher in 32 and lower in 12. Its best year was 1985 (+125.1%) and its worst was 1987 (-41.7%).
Over roughly 46 years the share price changed +35265.6%, a 13.7% compound annual price return (excluding dividends). In the last 12 months alone, BRO has lost 34.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1981
- $125.68
- Date of high
- Mar 31, 2025
- Low since 1981
- $0.1111
- Date of low
- Dec 19, 1983
- 52-week high
- $95.69
- 52-week low
- $53.81
- Last close
- $62.88
BRO returns
1 week
+4.96%
1 month
-5.49%
3 months
-7.06%
6 months
-3.38%
Year to date
-21.10%
1 year
-34.16%
3 years
-9.80%
5 years
-2.24%
BRO price return, excluding dividends.
BRO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 62.88 | -18.99% |
| 2025 | 77.62 | -23.59% |
| 2024 | 101.59 | +42.86% |
| 2023 | 71.11 | +24.82% |
| 2022 | 56.97 | -18.94% |
| 2021 | 70.28 | +48.24% |
| 2020 | 47.41 | +19.57% |
| 2019 | 39.65 | +44.76% |
| 2018 | 27.39 | +6.45% |
| 2017 | 25.73 | +14.71% |
| 2016 | 22.43 | +39.75% |
| 2015 | 16.05 | -1.41% |
| 2014 | 16.28 | +4.69% |
| 2013 | 15.55 | +16.48% |
| 2012 | 13.35 | +17.98% |
| 2011 | 11.32 | -5.47% |
| 2010 | 11.97 | +33.22% |
| 2009 | 8.99 | -11.95% |
| 2008 | 10.21 | -12.44% |
| 2007 | 11.66 | -17.37% |
| 2006 | 14.11 | -7.63% |
| 2005 | 15.27 | +40.25% |
| 2004 | 10.89 | +32.53% |
| 2003 | 8.22 | -0.54% |
| 2002 | 8.26 | +17.37% |
| 2001 | 7.04 | +60.86% |
| 2000 | 4.38 | +82.71% |
| 1999 | 2.39 | +9.66% |
| 1998 | 2.18 | +18.77% |
| 1997 | 1.84 | +63.42% |
| 1996 | 1.13 | +8.54% |
| 1995 | 1.04 | +14.37% |
| 1994 | 0.9063 | +21.68% |
| 1993 | 0.7448 | +6.72% |
| 1992 | 0.6979 | +39.58% |
| 1991 | 0.50 | +76.49% |
| 1990 | 0.2833 | -33.34% |
| 1989 | 0.425 | +54.55% |
| 1988 | 0.275 | +17.87% |
| 1987 | 0.2333 | -41.68% |
| 1986 | 0.40 | +33.33% |
| 1985 | 0.30 | +125.06% |
| 1984 | 0.1333 | +19.98% |
| 1983 | 0.1111 | -28.60% |
| 1982 | 0.1556 | +7.76% |
| 1981* | 0.1444 | -18.79% |
* Partial year: the record begins after the start of 1981; return measured from the first available close.
2026 return is year to date.
BRO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 63.57 | 64.44 | 62.83 | 62.88 | -1.36% | |
| 61.88 | 63.82 | 61.74 | 63.75 | +3.29% | |
| 61.72 | 62.39 | 61.41 | 61.72 | +1.23% | |
| 60.71 | 61.41 | 60.38 | 60.97 | +0.07% | |
| 59.74 | 61.05 | 59.30 | 60.93 | +1.70% | |
| 61.36 | 62.06 | 59.82 | 59.91 | -3.01% | |
| 61.51 | 62.24 | 61.38 | 61.77 | +1.43% | |
| 60.52 | 61.08 | 60.36 | 60.90 | +0.50% | |
| 59.60 | 60.66 | 59.01 | 60.60 | +0.60% | |
| 60.78 | 60.91 | 60.07 | 60.24 | -0.95% | |
| 60.14 | 61.72 | 60.14 | 60.82 | +0.81% | |
| 62.11 | 62.43 | 60.17 | 60.33 | -2.22% | |
| 61.41 | 62.48 | 61.41 | 61.70 | -1.19% | |
| 64.65 | 64.65 | 61.45 | 62.44 | -2.89% | |
| 65.11 | 65.73 | 64.14 | 64.30 | -1.11% | |
| 64.66 | 65.83 | 64.40 | 65.02 | -0.15% | |
| 67.16 | 67.16 | 64.87 | 65.12 | -1.15% | |
| 66.38 | 67.15 | 65.51 | 65.88 | -2.01% | |
| 67.77 | 68.49 | 67.15 | 67.23 | -1.61% | |
| 67.47 | 68.70 | 67.03 | 68.33 | +3.23% | |
| 67.06 | 67.27 | 65.41 | 66.19 | -0.21% | |
| 67.64 | 67.64 | 66.16 | 66.33 | -0.30% | |
| 67.85 | 67.88 | 66.36 | 66.53 | -2.42% | |
| 70.03 | 70.03 | 68.02 | 68.18 | -4.54% | |
| 71.59 | 72.08 | 71.22 | 71.42 | -1.57% | |
| 72.70 | 74.00 | 72.13 | 72.56 | +0.72% | |
| 72.64 | 73.55 | 71.91 | 72.04 | -0.01% | |
| 72.74 | 73.09 | 71.51 | 72.05 | -0.17% | |
| 72.36 | 72.50 | 71.71 | 72.17 | -1.56% | |
| 71.82 | 73.66 | 71.70 | 73.31 | +2.69% | |
| 71.79 | 72.56 | 71.22 | 71.39 | -1.91% | |
| 72.84 | 73.76 | 72.60 | 72.78 | -0.76% | |
| 73.86 | 74.49 | 73.19 | 73.34 | -1.72% | |
| 73.39 | 74.77 | 73.34 | 74.62 | +2.33% | |
| 71.98 | 73.42 | 71.33 | 72.92 | +1.17% | |
| 71.57 | 72.74 | 70.84 | 72.08 | +0.83% | |
| 69.65 | 72.23 | 69.43 | 71.49 | +3.06% | |
| 69.61 | 70.87 | 69.32 | 69.37 | +0.74% | |
| 69.92 | 70.65 | 68.71 | 68.86 | -2.38% | |
| 71.36 | 71.46 | 70.50 | 70.54 | -1.49% | |
| 71.64 | 71.79 | 69.99 | 71.61 | +0.77% | |
| 70.19 | 71.10 | 69.71 | 71.06 | -0.53% | |
| 70.81 | 71.92 | 70.12 | 71.44 | -0.22% | |
| 70.68 | 71.64 | 70.06 | 71.60 | +0.24% | |
| 70.35 | 72.19 | 69.96 | 71.43 | +0.35% | |
| 71.56 | 71.83 | 70.46 | 71.18 | +0.32% | |
| 71.38 | 71.63 | 70.35 | 70.95 | -0.31% | |
| 70.53 | 71.71 | 70.13 | 71.17 | -0.85% | |
| 71.40 | 73.63 | 71.12 | 71.78 | +1.96% | |
| 69.94 | 70.90 | 69.28 | 70.40 | -0.66% | |
| 73.68 | 74.44 | 69.79 | 70.87 | -5.34% | |
| 72.49 | 75.63 | 71.87 | 74.87 | +1.66% | |
| 68.97 | 74.14 | 67.67 | 73.65 | +5.67% | |
| 68.28 | 70.27 | 67.88 | 69.70 | +3.02% | |
| 65.45 | 67.77 | 65.26 | 67.66 | +2.92% | |
| 65.43 | 65.81 | 64.99 | 65.74 | +0.54% | |
| 66.99 | 67.21 | 64.82 | 65.39 | -1.88% | |
| 68.01 | 69.07 | 66.22 | 66.64 | -3.34% | |
| 69.11 | 69.59 | 68.25 | 68.94 | -0.59% | |
| 70.57 | 71.37 | 68.71 | 69.35 | -0.13% | |
| 67.68 | 70.00 | 67.54 | 69.44 | +3.86% | |
| 67.78 | 68.77 | 66.61 | 66.86 | -2.39% | |
| 68.10 | 68.85 | 67.57 | 68.50 | -1.03% | |
| 68.50 | 69.34 | 68.42 | 69.21 | +2.29% | |
| 68.56 | 68.76 | 67.35 | 67.66 | -0.27% | |
| 67.78 | 67.99 | 67.22 | 67.84 | -0.83% | |
| 69.00 | 69.39 | 68.10 | 68.41 | -1.24% | |
| 69.39 | 70.50 | 69.04 | 69.27 | +1.23% | |
| 68.86 | 69.17 | 67.62 | 68.43 | -2.24% | |
| 68.36 | 70.08 | 67.10 | 70.00 | +3.92% | |
| 64.80 | 68.16 | 64.52 | 67.36 | +5.00% | |
| 64.33 | 64.92 | 62.58 | 64.15 | +0.30% | |
| 64.06 | 64.38 | 63.33 | 63.96 | -0.40% | |
| 62.35 | 64.31 | 61.56 | 64.22 | +5.57% | |
| 60.93 | 62.15 | 60.79 | 60.83 | -1.57% | |
| 61.00 | 62.34 | 60.53 | 61.80 | +2.32% | |
| 59.18 | 60.65 | 59.13 | 60.40 | +3.71% | |
| 58.51 | 59.84 | 58.14 | 58.24 | -1.46% | |
| 59.05 | 59.11 | 58.05 | 59.10 | +0.10% | |
| 59.42 | 61.00 | 58.52 | 59.04 | -1.11% | |
| 59.56 | 60.10 | 59.29 | 59.70 | +0.71% | |
| 59.34 | 60.23 | 58.90 | 59.28 | -1.18% | |
| 59.98 | 60.60 | 59.04 | 59.99 | +0.07% | |
| 61.13 | 61.13 | 59.83 | 59.95 | -0.38% | |
| 60.12 | 61.58 | 59.21 | 60.18 | +1.81% | |
| 57.70 | 59.58 | 57.44 | 59.11 | +1.91% | |
| 57.89 | 58.52 | 57.36 | 58.00 | -1.46% | |
| 58.26 | 59.26 | 58.05 | 58.86 | +2.58% | |
| 56.50 | 58.03 | 56.25 | 57.38 | +4.06% | |
| 56.10 | 56.56 | 55.01 | 55.14 | -2.56% | |
| 56.52 | 57.12 | 55.40 | 56.59 | -0.68% | |
| 56.13 | 58.30 | 56.11 | 56.98 | +1.30% | |
| 56.60 | 57.24 | 55.99 | 56.25 | -1.04% | |
| 56.84 | 57.46 | 56.08 | 56.84 | +0.05% | |
| 56.90 | 58.70 | 56.67 | 56.81 | -0.32% | |
| 57.34 | 58.00 | 56.99 | 56.99 | -1.44% | |
| 58.49 | 58.88 | 57.31 | 57.82 | -1.20% | |
| 57.02 | 58.68 | 56.12 | 58.52 | +1.90% | |
| 58.26 | 58.26 | 56.47 | 57.43 | -1.14% | |
| 59.10 | 59.71 | 57.65 | 58.09 | -1.02% | |
| 56.16 | 59.25 | 56.16 | 58.69 | +4.28% | |
| 56.25 | 57.25 | 55.84 | 56.28 | +0.90% | |
| 54.56 | 56.18 | 54.41 | 55.78 | +2.57% | |
| 55.12 | 55.33 | 53.81 | 54.38 | -2.49% | |
| 55.58 | 56.75 | 55.33 | 55.77 | +0.76% | |
| 56.01 | 56.74 | 55.20 | 55.35 | -1.95% | |
| 57.96 | 58.42 | 56.10 | 56.45 | -2.76% | |
| 56.76 | 58.70 | 56.46 | 58.05 | +2.63% | |
| 58.15 | 58.32 | 56.54 | 56.56 | -1.65% | |
| 57.50 | 58.07 | 56.96 | 57.51 | -0.23% | |
| 57.42 | 58.89 | 57.19 | 57.64 | +0.02% | |
| 60.95 | 61.23 | 57.46 | 57.63 | -4.19% | |
| 60.89 | 60.90 | 58.65 | 60.15 | -2.42% | |
| 63.19 | 63.92 | 61.56 | 61.64 | -2.38% | |
| 63.00 | 64.47 | 61.66 | 63.14 | -4.51% | |
| 65.70 | 67.10 | 65.28 | 66.12 | +0.33% | |
| 67.01 | 67.06 | 65.68 | 65.90 | -2.44% | |
| 67.80 | 68.05 | 66.96 | 67.55 | -0.49% | |
| 68.79 | 68.94 | 67.39 | 67.88 | -1.55% | |
| 68.02 | 69.25 | 67.71 | 68.95 | +1.73% | |
| 67.61 | 68.43 | 67.51 | 67.78 | +0.09% | |
| 68.46 | 68.86 | 67.67 | 67.72 | -1.60% | |
| 67.63 | 69.02 | 67.53 | 68.82 | +2.11% | |
| 66.71 | 67.95 | 66.42 | 67.40 | +1.29% | |
| 66.65 | 67.74 | 66.34 | 66.54 | -1.36% | |
| 65.08 | 67.49 | 64.93 | 67.46 | +3.66% | |
| 66.59 | 66.74 | 64.44 | 65.08 | -3.05% | |
| 66.67 | 67.93 | 66.48 | 67.13 | -0.93% | |
| 65.92 | 67.87 | 65.92 | 67.76 | +2.09% | |
| 66.48 | 66.88 | 65.73 | 66.37 | -0.23% | |
| 65.26 | 66.86 | 65.26 | 66.52 | +0.86% | |
| 64.26 | 66.19 | 64.11 | 65.95 | +2.41% | |
| 64.80 | 65.42 | 63.73 | 64.40 | -1.24% | |
| 65.58 | 66.06 | 64.44 | 65.21 | -0.08% | |
| 63.94 | 65.96 | 63.43 | 65.26 | +2.89% | |
| 65.12 | 65.58 | 63.33 | 63.43 | -2.63% | |
| 64.29 | 68.91 | 64.13 | 65.14 | +1.32% | |
| 66.92 | 67.10 | 63.29 | 64.29 | -3.32% | |
| 66.86 | 67.24 | 66.40 | 66.50 | -0.33% | |
| 68.32 | 68.32 | 66.72 | 66.72 | -0.49% | |
| 66.82 | 68.33 | 66.55 | 67.05 | +0.74% | |
| 67.57 | 67.71 | 66.14 | 66.56 | -0.78% | |
| 68.01 | 68.03 | 66.50 | 67.08 | -1.83% | |
| 69.94 | 70.57 | 68.29 | 68.33 | -1.24% | |
| 68.38 | 69.42 | 67.96 | 69.19 | +1.36% | |
| 68.49 | 68.93 | 67.50 | 68.26 | +0.90% | |
| 68.29 | 69.16 | 67.53 | 67.65 | -1.07% | |
| 68.71 | 69.00 | 67.69 | 68.38 | -0.29% | |
| 71.32 | 71.44 | 68.07 | 68.58 | -3.46% | |
| 72.78 | 73.40 | 70.57 | 71.04 | -3.35% | |
| 72.98 | 73.73 | 72.16 | 73.50 | +0.52% | |
| 72.27 | 73.80 | 71.93 | 73.12 | +1.77% | |
| 71.83 | 72.15 | 70.77 | 71.85 | -0.43% | |
| 71.48 | 72.66 | 70.52 | 72.16 | -0.28% | |
| 71.60 | 72.91 | 70.78 | 72.36 | +0.75% | |
| 71.87 | 72.23 | 71.15 | 71.82 | +0.84% | |
| 70.62 | 71.84 | 70.40 | 71.22 | +1.67% | |
| 70.03 | 70.65 | 69.20 | 70.05 | +0.30% | |
| 69.02 | 70.49 | 68.62 | 69.84 | +0.98% | |
| 69.19 | 70.16 | 68.81 | 69.16 | -0.62% | |
| 70.02 | 70.24 | 69.10 | 69.59 | +0.24% | |
| 69.49 | 70.24 | 68.90 | 69.42 | -0.39% | |
| 68.85 | 69.86 | 68.38 | 69.69 | +1.25% | |
| 68.94 | 70.10 | 68.46 | 68.83 | +0.53% | |
| 69.68 | 70.62 | 68.03 | 68.47 | -1.52% | |
| 68.89 | 69.67 | 67.04 | 69.53 | +3.75% | |
| 67.17 | 67.51 | 65.68 | 67.02 | -0.87% | |
| 69.11 | 70.06 | 67.43 | 67.61 | -1.54% | |
| 73.51 | 73.99 | 68.46 | 68.67 | -6.93% | |
| 73.03 | 74.12 | 72.91 | 73.78 | +1.53% | |
| 74.87 | 75.28 | 72.42 | 72.67 | -1.84% | |
| 71.76 | 74.76 | 71.33 | 74.03 | +2.88% | |
| 71.00 | 72.25 | 70.45 | 71.96 | +0.93% | |
| 72.26 | 73.11 | 70.92 | 71.30 | -1.11% | |
| 72.27 | 72.59 | 71.32 | 72.10 | 0.00% | |
| 72.71 | 74.05 | 71.48 | 72.10 | 0.00% | |
| 73.36 | 74.63 | 71.81 | 72.10 | -2.73% | |
| 74.30 | 76.18 | 73.10 | 74.12 | -6.91% | |
| 79.35 | 80.21 | 78.78 | 79.62 | +0.56% | |
| 77.99 | 79.34 | 77.99 | 79.18 | +0.71% | |
| 77.62 | 78.70 | 77.52 | 78.62 | +0.70% | |
| 79.22 | 79.98 | 76.31 | 78.07 | -1.31% | |
| 79.53 | 79.96 | 78.59 | 79.11 | -1.12% | |
| 79.40 | 80.21 | 79.00 | 80.01 | +0.33% | |
| 79.38 | 79.89 | 78.54 | 79.75 | +0.40% | |
| 79.22 | 80.42 | 78.82 | 79.43 | +0.47% | |
| 79.54 | 79.98 | 77.95 | 79.06 | -0.69% | |
| 80.64 | 80.76 | 79.06 | 79.61 | -1.28% | |
| 80.67 | 80.90 | 79.65 | 80.64 | +0.06% | |
| 79.48 | 81.25 | 78.59 | 80.59 | +2.26% | |
| 80.15 | 80.90 | 77.86 | 78.81 | -1.82% | |
| 79.60 | 80.76 | 79.33 | 80.27 | +0.44% | |
| 77.30 | 80.47 | 77.15 | 79.92 | +2.96% | |
| 79.77 | 79.77 | 77.35 | 77.62 | -2.61% | |
| 79.97 | 80.44 | 79.52 | 79.70 | -0.65% | |
| 80.63 | 81.04 | 80.01 | 80.22 | -0.79% | |
| 80.96 | 81.47 | 80.62 | 80.86 | +0.10% | |
| 80.51 | 81.00 | 80.34 | 80.78 | -0.05% | |
| 79.85 | 80.94 | 79.65 | 80.82 | +1.08% | |
| 80.50 | 80.53 | 79.17 | 79.96 | -0.51% | |
| 79.85 | 81.17 | 79.77 | 80.37 | +0.24% | |
| 80.86 | 81.57 | 80.14 | 80.18 | -1.10% | |
| 80.45 | 81.52 | 80.04 | 81.07 | +0.56% | |
| 80.60 | 81.74 | 80.24 | 80.62 | -0.43% | |
| 82.46 | 82.58 | 80.40 | 80.97 | -1.65% | |
| 81.74 | 82.38 | 81.51 | 82.33 | +0.87% | |
| 79.81 | 81.69 | 79.56 | 81.62 | +2.60% | |
| 78.05 | 79.79 | 78.05 | 79.55 | +2.63% | |
| 78.21 | 78.55 | 76.81 | 77.51 | -1.15% | |
| 78.42 | 79.05 | 77.67 | 78.41 | +0.99% | |
| 77.95 | 78.44 | 77.10 | 77.64 | -0.93% | |
| 79.85 | 79.86 | 77.63 | 78.37 | -1.59% | |
| 79.88 | 80.51 | 79.07 | 79.64 | -0.01% | |
| 79.96 | 80.64 | 79.30 | 79.65 | -0.24% | |
| 81.33 | 81.72 | 79.74 | 79.84 | -1.65% | |
| 80.40 | 82.25 | 80.40 | 81.18 | +0.93% | |
| 80.45 | 81.12 | 80.10 | 80.43 | -0.02% | |
| 80.58 | 81.32 | 80.05 | 80.45 | -0.07% | |
| 79.71 | 80.55 | 79.39 | 80.51 | +1.59% | |
| 80.32 | 80.40 | 79.00 | 79.25 | -1.33% | |
| 80.00 | 81.18 | 79.23 | 80.32 | +0.88% | |
| 78.57 | 79.99 | 78.36 | 79.62 | +1.03% | |
| 80.09 | 80.91 | 78.09 | 78.81 | -1.40% | |
| 81.14 | 82.03 | 79.61 | 79.93 | -0.97% | |
| 80.71 | 81.15 | 80.02 | 80.71 | +0.01% | |
| 80.40 | 81.48 | 79.67 | 80.70 | +0.80% | |
| 80.20 | 81.38 | 79.90 | 80.06 | -0.17% | |
| 79.89 | 80.67 | 79.54 | 80.20 | +0.20% | |
| 78.82 | 80.18 | 78.25 | 80.04 | +1.95% | |
| 77.89 | 79.08 | 76.96 | 78.51 | -0.04% | |
| 76.84 | 79.00 | 76.58 | 78.54 | +2.77% | |
| 76.98 | 77.77 | 76.17 | 76.42 | -1.82% | |
| 78.80 | 79.20 | 77.83 | 77.84 | -1.46% | |
| 77.58 | 79.10 | 77.58 | 78.99 | +1.50% | |
| 78.78 | 78.95 | 76.96 | 77.82 | -2.41% | |
| 79.42 | 80.34 | 79.30 | 79.74 | -0.88% | |
| 80.28 | 81.56 | 80.26 | 80.45 | +0.19% | |
| 82.40 | 82.40 | 79.68 | 80.30 | -2.52% | |
| 86.75 | 86.75 | 81.39 | 82.38 | -6.13% | |
| 88.48 | 89.05 | 87.25 | 87.76 | -0.27% | |
| 88.93 | 89.26 | 87.97 | 88.00 | -0.87% | |
| 90.11 | 90.46 | 88.32 | 88.77 | -0.48% | |
| 87.54 | 89.35 | 87.30 | 89.20 | +1.04% | |
| 87.87 | 89.25 | 87.28 | 88.28 | +0.87% | |
| 87.91 | 87.94 | 86.79 | 87.52 | -0.44% | |
| 87.46 | 88.35 | 87.26 | 87.91 | +0.56% | |
| 92.45 | 92.91 | 87.39 | 87.42 | -6.97% | |
| 93.89 | 95.25 | 93.17 | 93.97 | -0.84% | |
| 94.56 | 94.96 | 93.80 | 94.77 | +0.31% | |
| 94.97 | 95.69 | 94.46 | 94.48 | -1.52% | |
| 96.00 | 96.13 | 95.02 | 95.94 | +0.46% | |
| 95.81 | 96.03 | 94.89 | 95.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRO chart for longer ranges.