Brown Brown Inc (BRO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 70.35 | 72.19 | 69.96 | 71.43 | +0.35% | 1,665,200 |
| 2026-08-06 | 71.56 | 71.83 | 70.46 | 71.18 | +0.32% | 1,781,500 |
| 2026-08-05 | 71.38 | 71.63 | 70.35 | 70.95 | -0.31% | 2,168,500 |
| 2026-08-04 | 70.53 | 71.71 | 70.13 | 71.17 | -0.85% | 2,190,200 |
| 2026-08-03 | 71.40 | 73.63 | 71.12 | 71.78 | +1.96% | 2,551,900 |
| 2026-07-31 | 69.94 | 70.90 | 69.28 | 70.40 | -0.66% | 2,742,200 |
| 2026-07-30 | 73.68 | 74.44 | 69.79 | 70.87 | -5.34% | 4,142,300 |
| 2026-07-29 | 72.49 | 75.63 | 71.87 | 74.87 | +1.66% | 3,552,200 |
| 2026-07-28 | 68.97 | 74.14 | 67.67 | 73.65 | +5.67% | 4,927,200 |
| 2026-07-27 | 68.28 | 70.27 | 67.88 | 69.70 | +3.02% | 2,789,400 |
| 2026-07-24 | 65.45 | 67.77 | 65.26 | 67.66 | +2.92% | 2,664,400 |
| 2026-07-23 | 65.43 | 65.81 | 64.99 | 65.74 | +0.54% | 2,169,500 |
| 2026-07-22 | 66.99 | 67.21 | 64.82 | 65.39 | -1.88% | 3,920,200 |
| 2026-07-21 | 68.01 | 69.07 | 66.22 | 66.64 | -3.34% | 3,577,500 |
| 2026-07-20 | 69.11 | 69.59 | 68.25 | 68.94 | -0.59% | 2,955,600 |
| 2026-07-17 | 70.57 | 71.37 | 68.71 | 69.35 | -0.13% | 2,812,500 |
| 2026-07-16 | 67.68 | 70.00 | 67.54 | 69.44 | +3.86% | 4,692,100 |
| 2026-07-15 | 67.78 | 68.77 | 66.61 | 66.86 | -2.39% | 2,720,700 |
| 2026-07-14 | 68.10 | 68.85 | 67.57 | 68.50 | -1.03% | 2,657,300 |
| 2026-07-13 | 68.50 | 69.34 | 68.42 | 69.21 | +2.29% | 1,858,700 |
| 2026-07-10 | 68.56 | 68.76 | 67.35 | 67.66 | -0.27% | 1,244,100 |
| 2026-07-09 | 67.78 | 67.99 | 67.22 | 67.84 | -0.83% | 1,776,800 |
| 2026-07-08 | 69.00 | 69.39 | 68.10 | 68.41 | -1.24% | 1,794,400 |
| 2026-07-07 | 69.39 | 70.50 | 69.04 | 69.27 | +1.23% | 2,434,600 |
| 2026-07-06 | 68.86 | 69.17 | 67.62 | 68.43 | -2.24% | 2,509,800 |
| 2026-07-02 | 68.36 | 70.08 | 67.10 | 70.00 | +3.92% | 2,383,200 |
| 2026-07-01 | 64.80 | 68.16 | 64.52 | 67.36 | +5.00% | 2,734,500 |
| 2026-06-30 | 64.33 | 64.92 | 62.58 | 64.15 | +0.30% | 2,501,800 |
| 2026-06-29 | 64.06 | 64.38 | 63.33 | 63.96 | -0.40% | 2,943,100 |
| 2026-06-26 | 62.35 | 64.31 | 61.56 | 64.22 | +5.57% | 4,410,300 |
| 2026-06-25 | 60.93 | 62.15 | 60.79 | 60.83 | -1.57% | 2,911,100 |
| 2026-06-24 | 61.00 | 62.34 | 60.53 | 61.80 | +2.32% | 4,583,600 |
| 2026-06-23 | 59.18 | 60.65 | 59.13 | 60.40 | +3.71% | 3,662,700 |
| 2026-06-22 | 58.51 | 59.84 | 58.14 | 58.24 | -1.46% | 3,250,000 |
| 2026-06-18 | 59.05 | 59.11 | 58.05 | 59.10 | +0.10% | 5,744,500 |
| 2026-06-17 | 59.42 | 61.00 | 58.52 | 59.04 | -1.11% | 3,043,000 |
| 2026-06-16 | 59.56 | 60.10 | 59.29 | 59.70 | +0.71% | 2,399,200 |
| 2026-06-15 | 59.34 | 60.23 | 58.90 | 59.28 | -1.18% | 2,821,000 |
| 2026-06-12 | 59.98 | 60.60 | 59.04 | 59.99 | +0.07% | 2,029,400 |
| 2026-06-11 | 61.13 | 61.13 | 59.83 | 59.95 | -0.38% | 2,935,800 |
| 2026-06-10 | 60.12 | 61.58 | 59.21 | 60.18 | +1.81% | 3,272,400 |
| 2026-06-09 | 57.70 | 59.58 | 57.44 | 59.11 | +1.91% | 3,110,400 |
| 2026-06-08 | 57.89 | 58.52 | 57.36 | 58.00 | -1.46% | 3,015,100 |
| 2026-06-05 | 58.26 | 59.26 | 58.05 | 58.86 | +2.58% | 2,278,100 |
| 2026-06-04 | 56.50 | 58.03 | 56.25 | 57.38 | +4.06% | 3,069,600 |
| 2026-06-03 | 56.10 | 56.56 | 55.01 | 55.14 | -2.56% | 2,875,900 |
| 2026-06-02 | 56.52 | 57.12 | 55.40 | 56.59 | -0.68% | 3,833,200 |
| 2026-06-01 | 56.13 | 58.30 | 56.11 | 56.98 | +1.30% | 4,506,400 |
| 2026-05-29 | 56.60 | 57.24 | 55.99 | 56.25 | -1.04% | 3,709,100 |
| 2026-05-28 | 56.84 | 57.46 | 56.08 | 56.84 | +0.05% | 3,442,300 |
| 2026-05-27 | 56.90 | 58.70 | 56.67 | 56.81 | -0.32% | 2,861,500 |
| 2026-05-26 | 57.34 | 58.00 | 56.99 | 56.99 | -1.44% | 2,627,100 |
| 2026-05-22 | 58.49 | 58.88 | 57.31 | 57.82 | -1.20% | 2,550,000 |
| 2026-05-21 | 57.02 | 58.68 | 56.12 | 58.52 | +1.90% | 2,356,900 |
| 2026-05-20 | 58.26 | 58.26 | 56.47 | 57.43 | -1.14% | 2,231,500 |
| 2026-05-19 | 59.10 | 59.71 | 57.65 | 58.09 | -1.02% | 2,526,300 |
| 2026-05-18 | 56.16 | 59.25 | 56.16 | 58.69 | +4.28% | 2,855,000 |
| 2026-05-15 | 56.25 | 57.25 | 55.84 | 56.28 | +0.90% | 2,784,900 |
| 2026-05-14 | 54.56 | 56.18 | 54.41 | 55.78 | +2.57% | 4,549,000 |
| 2026-05-13 | 55.12 | 55.33 | 53.81 | 54.38 | -2.49% | 4,192,300 |
| 2026-05-12 | 55.58 | 56.75 | 55.33 | 55.77 | +0.76% | 5,460,100 |
| 2026-05-11 | 56.01 | 56.74 | 55.20 | 55.35 | -1.95% | 5,414,900 |
| 2026-05-08 | 57.96 | 58.42 | 56.10 | 56.45 | -2.76% | 3,616,500 |
| 2026-05-07 | 56.76 | 58.70 | 56.46 | 58.05 | +2.63% | 3,431,100 |
| 2026-05-06 | 58.15 | 58.32 | 56.54 | 56.56 | -1.65% | 3,257,200 |
| 2026-05-05 | 57.50 | 58.07 | 56.96 | 57.51 | -0.23% | 3,253,600 |
| 2026-05-04 | 57.42 | 58.89 | 57.19 | 57.64 | +0.02% | 4,295,300 |
| 2026-05-01 | 60.95 | 61.23 | 57.46 | 57.63 | -4.19% | 4,793,200 |
| 2026-04-30 | 60.89 | 60.90 | 58.65 | 60.15 | -2.42% | 5,841,200 |
| 2026-04-29 | 63.19 | 63.92 | 61.56 | 61.64 | -2.38% | 3,816,100 |
| 2026-04-28 | 63.00 | 64.47 | 61.66 | 63.14 | -4.51% | 3,973,700 |
| 2026-04-27 | 65.70 | 67.10 | 65.28 | 66.12 | +0.33% | 2,934,100 |
| 2026-04-24 | 67.01 | 67.06 | 65.68 | 65.90 | -2.44% | 2,158,600 |
| 2026-04-23 | 67.80 | 68.05 | 66.96 | 67.55 | -0.49% | 2,281,800 |
| 2026-04-22 | 68.79 | 68.94 | 67.39 | 67.88 | -1.55% | 2,051,800 |
| 2026-04-21 | 68.02 | 69.25 | 67.71 | 68.95 | +1.73% | 2,095,500 |
| 2026-04-20 | 67.61 | 68.43 | 67.51 | 67.78 | +0.09% | 1,735,600 |
| 2026-04-17 | 68.46 | 68.86 | 67.67 | 67.72 | -1.60% | 2,317,500 |
| 2026-04-16 | 67.63 | 69.02 | 67.53 | 68.82 | +2.11% | 3,065,600 |
| 2026-04-15 | 66.71 | 67.95 | 66.42 | 67.40 | +1.29% | 2,213,000 |
| 2026-04-14 | 66.65 | 67.74 | 66.34 | 66.54 | -1.36% | 1,978,600 |
| 2026-04-13 | 65.08 | 67.49 | 64.93 | 67.46 | +3.66% | 2,409,700 |
| 2026-04-10 | 66.59 | 66.74 | 64.44 | 65.08 | -3.05% | 2,336,300 |
| 2026-04-09 | 66.67 | 67.93 | 66.48 | 67.13 | -0.93% | 1,916,700 |
| 2026-04-08 | 65.92 | 67.87 | 65.92 | 67.76 | +2.09% | 3,086,000 |
| 2026-04-07 | 66.48 | 66.88 | 65.73 | 66.37 | -0.23% | 2,546,700 |
| 2026-04-06 | 65.26 | 66.86 | 65.26 | 66.52 | +0.86% | 1,955,700 |
| 2026-04-02 | 64.26 | 66.19 | 64.11 | 65.95 | +2.41% | 2,473,400 |
| 2026-04-01 | 64.80 | 65.42 | 63.73 | 64.40 | -1.24% | 4,012,900 |
| 2026-03-31 | 65.58 | 66.06 | 64.44 | 65.21 | -0.08% | 3,288,200 |
| 2026-03-30 | 63.94 | 65.96 | 63.43 | 65.26 | +2.89% | 4,774,300 |
| 2026-03-27 | 65.12 | 65.58 | 63.33 | 63.43 | -2.63% | 3,222,000 |
| 2026-03-26 | 64.29 | 68.91 | 64.13 | 65.14 | +1.32% | 7,018,100 |
| 2026-03-25 | 66.92 | 67.10 | 63.29 | 64.29 | -3.32% | 5,118,700 |
| 2026-03-24 | 66.86 | 67.24 | 66.40 | 66.50 | -0.33% | 4,930,200 |
| 2026-03-23 | 68.32 | 68.32 | 66.72 | 66.72 | -0.49% | 3,470,800 |
| 2026-03-20 | 66.82 | 68.33 | 66.55 | 67.05 | +0.74% | 6,025,200 |
| 2026-03-19 | 67.57 | 67.71 | 66.14 | 66.56 | -0.78% | 3,026,000 |
| 2026-03-18 | 68.01 | 68.03 | 66.50 | 67.08 | -1.83% | 3,363,200 |
| 2026-03-17 | 69.94 | 70.57 | 68.29 | 68.33 | -1.24% | 2,158,000 |
| 2026-03-16 | 68.38 | 69.42 | 67.96 | 69.19 | +1.36% | 2,667,600 |
| 2026-03-13 | 68.49 | 68.93 | 67.50 | 68.26 | +0.90% | 1,923,100 |
| 2026-03-12 | 68.29 | 69.16 | 67.53 | 67.65 | -1.07% | 2,845,900 |
| 2026-03-11 | 68.71 | 69.00 | 67.69 | 68.38 | -0.29% | 2,306,200 |
| 2026-03-10 | 71.32 | 71.44 | 68.07 | 68.58 | -3.46% | 2,905,000 |
| 2026-03-09 | 72.78 | 73.40 | 70.57 | 71.04 | -3.35% | 3,227,100 |
| 2026-03-06 | 72.98 | 73.73 | 72.16 | 73.50 | +0.52% | 2,426,100 |
| 2026-03-05 | 72.27 | 73.80 | 71.93 | 73.12 | +1.77% | 3,177,200 |
| 2026-03-04 | 71.83 | 72.15 | 70.77 | 71.85 | -0.43% | 2,851,200 |
| 2026-03-03 | 71.48 | 72.66 | 70.52 | 72.16 | -0.28% | 2,486,500 |
| 2026-03-02 | 71.60 | 72.91 | 70.78 | 72.36 | +0.75% | 2,570,100 |
| 2026-02-27 | 71.87 | 72.23 | 71.15 | 71.82 | +0.84% | 4,191,900 |
| 2026-02-26 | 70.62 | 71.84 | 70.40 | 71.22 | +1.67% | 3,226,000 |
| 2026-02-25 | 70.03 | 70.65 | 69.20 | 70.05 | +0.30% | 2,402,700 |
| 2026-02-24 | 69.02 | 70.49 | 68.62 | 69.84 | +0.98% | 3,141,600 |
| 2026-02-23 | 69.19 | 70.16 | 68.81 | 69.16 | -0.62% | 3,833,800 |
| 2026-02-20 | 70.02 | 70.24 | 69.10 | 69.59 | +0.24% | 2,414,700 |
| 2026-02-19 | 69.49 | 70.24 | 68.90 | 69.42 | -0.39% | 3,077,900 |
| 2026-02-18 | 68.85 | 69.86 | 68.38 | 69.69 | +1.25% | 4,371,400 |
| 2026-02-17 | 68.94 | 70.10 | 68.46 | 68.83 | +0.53% | 5,252,600 |
| 2026-02-13 | 69.68 | 70.62 | 68.03 | 68.47 | -1.52% | 5,035,400 |
| 2026-02-12 | 68.89 | 69.67 | 67.04 | 69.53 | +3.75% | 6,743,500 |
| 2026-02-11 | 67.17 | 67.51 | 65.68 | 67.02 | -0.87% | 7,337,700 |
| 2026-02-10 | 69.11 | 70.06 | 67.43 | 67.61 | -1.54% | 5,264,500 |
| 2026-02-09 | 73.51 | 73.99 | 68.46 | 68.67 | -6.93% | 5,035,400 |
| 2026-02-06 | 73.03 | 74.12 | 72.91 | 73.78 | +1.53% | 2,275,000 |
| 2026-02-05 | 74.87 | 75.28 | 72.42 | 72.67 | -1.84% | 3,121,900 |
| 2026-02-04 | 71.76 | 74.76 | 71.33 | 74.03 | +2.88% | 3,065,900 |
| 2026-02-03 | 71.00 | 72.25 | 70.45 | 71.96 | +0.93% | 3,553,900 |
| 2026-02-02 | 72.26 | 73.11 | 70.92 | 71.30 | -1.11% | 3,096,800 |
| 2026-01-30 | 72.27 | 72.59 | 71.32 | 72.10 | +0.00% | 4,472,300 |
| 2026-01-29 | 72.71 | 74.05 | 71.48 | 72.10 | +0.00% | 3,512,500 |
| 2026-01-28 | 73.36 | 74.63 | 71.81 | 72.10 | -2.73% | 3,600,000 |
| 2026-01-27 | 74.30 | 76.18 | 73.10 | 74.12 | -6.91% | 6,471,300 |
| 2026-01-26 | 79.35 | 80.21 | 78.78 | 79.62 | +0.56% | 2,836,000 |
| 2026-01-23 | 77.99 | 79.34 | 77.99 | 79.18 | +0.71% | 2,734,400 |
| 2026-01-22 | 77.62 | 78.70 | 77.52 | 78.62 | +0.70% | 2,747,400 |
| 2026-01-21 | 79.22 | 79.98 | 76.31 | 78.07 | -1.31% | 2,914,400 |
| 2026-01-20 | 79.53 | 79.96 | 78.59 | 79.11 | -1.12% | 2,951,100 |
| 2026-01-16 | 79.40 | 80.21 | 79.00 | 80.01 | +0.33% | 1,978,900 |
| 2026-01-15 | 79.38 | 79.89 | 78.54 | 79.75 | +0.40% | 2,101,500 |
| 2026-01-14 | 79.22 | 80.42 | 78.82 | 79.43 | +0.47% | 2,838,500 |
| 2026-01-13 | 79.54 | 79.98 | 77.95 | 79.06 | -0.69% | 2,879,900 |
| 2026-01-12 | 80.64 | 80.76 | 79.06 | 79.61 | -1.28% | 2,923,100 |
| 2026-01-09 | 80.67 | 80.90 | 79.65 | 80.64 | +0.06% | 2,231,900 |
| 2026-01-08 | 79.48 | 81.25 | 78.59 | 80.59 | +2.26% | 3,004,800 |
| 2026-01-07 | 80.15 | 80.90 | 77.86 | 78.81 | -1.82% | 2,401,700 |
| 2026-01-06 | 79.60 | 80.76 | 79.33 | 80.27 | +0.44% | 2,909,100 |
| 2026-01-05 | 77.30 | 80.47 | 77.15 | 79.92 | +2.96% | 3,968,900 |
| 2026-01-02 | 79.77 | 79.77 | 77.35 | 77.62 | -2.61% | 2,651,600 |
| 2025-12-31 | 79.97 | 80.44 | 79.52 | 79.70 | -0.65% | 1,760,100 |
| 2025-12-30 | 80.63 | 81.04 | 80.01 | 80.22 | -0.79% | 2,185,600 |
| 2025-12-29 | 80.96 | 81.47 | 80.62 | 80.86 | +0.10% | 1,651,800 |
| 2025-12-26 | 80.51 | 81.00 | 80.34 | 80.78 | -0.05% | 1,105,900 |
| 2025-12-24 | 79.85 | 80.94 | 79.65 | 80.82 | +1.08% | 1,109,200 |
| 2025-12-23 | 80.50 | 80.53 | 79.17 | 79.96 | -0.51% | 2,948,700 |
| 2025-12-22 | 79.85 | 81.17 | 79.77 | 80.37 | +0.24% | 2,790,200 |
| 2025-12-19 | 80.86 | 81.57 | 80.14 | 80.18 | -1.10% | 7,216,300 |
| 2025-12-18 | 80.45 | 81.52 | 80.04 | 81.07 | +0.56% | 2,192,700 |
| 2025-12-17 | 80.60 | 81.74 | 80.24 | 80.62 | -0.43% | 1,842,000 |
| 2025-12-16 | 82.46 | 82.58 | 80.40 | 80.97 | -1.65% | 2,824,900 |
| 2025-12-15 | 81.74 | 82.38 | 81.51 | 82.33 | +0.87% | 2,715,500 |
| 2025-12-12 | 79.81 | 81.69 | 79.56 | 81.62 | +2.60% | 2,675,600 |
| 2025-12-11 | 78.05 | 79.79 | 78.05 | 79.55 | +2.63% | 2,603,400 |
| 2025-12-10 | 78.21 | 78.55 | 76.81 | 77.51 | -1.15% | 2,144,400 |
| 2025-12-09 | 78.42 | 79.05 | 77.67 | 78.41 | +0.99% | 2,395,100 |
| 2025-12-08 | 77.95 | 78.44 | 77.10 | 77.64 | -0.93% | 2,813,900 |
| 2025-12-05 | 79.85 | 79.86 | 77.63 | 78.37 | -1.59% | 2,123,900 |
| 2025-12-04 | 79.88 | 80.51 | 79.07 | 79.64 | -0.01% | 2,249,500 |
| 2025-12-03 | 79.96 | 80.64 | 79.30 | 79.65 | -0.24% | 1,681,700 |
| 2025-12-02 | 81.33 | 81.72 | 79.74 | 79.84 | -1.65% | 2,030,100 |
| 2025-12-01 | 80.40 | 82.25 | 80.40 | 81.18 | +0.93% | 3,065,900 |
| 2025-11-28 | 80.45 | 81.12 | 80.10 | 80.43 | -0.02% | 1,051,100 |
| 2025-11-26 | 80.58 | 81.32 | 80.05 | 80.45 | -0.07% | 1,365,300 |
| 2025-11-25 | 79.71 | 80.55 | 79.39 | 80.51 | +1.59% | 1,744,400 |
| 2025-11-24 | 80.32 | 80.40 | 79.00 | 79.25 | -1.33% | 2,783,800 |
| 2025-11-21 | 80.00 | 81.18 | 79.23 | 80.32 | +0.88% | 2,297,400 |
| 2025-11-20 | 78.57 | 79.99 | 78.36 | 79.62 | +1.03% | 2,741,500 |
| 2025-11-19 | 80.09 | 80.91 | 78.09 | 78.81 | -1.40% | 2,291,200 |
| 2025-11-18 | 81.14 | 82.03 | 79.61 | 79.93 | -0.97% | 2,602,200 |
| 2025-11-17 | 80.71 | 81.15 | 80.02 | 80.71 | +0.01% | 2,446,200 |
| 2025-11-14 | 80.40 | 81.48 | 79.67 | 80.70 | +0.80% | 2,521,400 |
| 2025-11-13 | 80.20 | 81.38 | 79.90 | 80.06 | -0.17% | 2,505,600 |
| 2025-11-12 | 79.89 | 80.67 | 79.54 | 80.20 | +0.20% | 2,495,900 |
| 2025-11-11 | 78.82 | 80.18 | 78.25 | 80.04 | +1.95% | 2,221,400 |
| 2025-11-10 | 77.89 | 79.08 | 76.96 | 78.51 | -0.04% | 2,908,600 |
| 2025-11-07 | 76.84 | 79.00 | 76.58 | 78.54 | +2.77% | 2,560,800 |
| 2025-11-06 | 76.98 | 77.77 | 76.17 | 76.42 | -1.82% | 2,429,000 |
| 2025-11-05 | 78.80 | 79.20 | 77.83 | 77.84 | -1.46% | 2,866,700 |
| 2025-11-04 | 77.58 | 79.10 | 77.58 | 78.99 | +1.50% | 4,574,800 |
| 2025-11-03 | 78.78 | 78.95 | 76.96 | 77.82 | -2.41% | 4,180,900 |
| 2025-10-31 | 79.42 | 80.34 | 79.30 | 79.74 | -0.88% | 4,256,900 |
| 2025-10-30 | 80.28 | 81.56 | 80.26 | 80.45 | +0.19% | 4,075,300 |
| 2025-10-29 | 82.40 | 82.40 | 79.68 | 80.30 | -2.52% | 5,728,900 |
| 2025-10-28 | 86.75 | 86.75 | 81.39 | 82.38 | -6.13% | 7,393,600 |
| 2025-10-27 | 88.48 | 89.05 | 87.25 | 87.76 | -0.27% | 3,667,600 |
| 2025-10-24 | 88.93 | 89.26 | 87.97 | 88.00 | -0.87% | 2,063,900 |
| 2025-10-23 | 90.11 | 90.46 | 88.32 | 88.77 | -0.48% | 2,572,800 |
| 2025-10-22 | 87.54 | 89.35 | 87.30 | 89.20 | +1.04% | 2,820,000 |
| 2025-10-21 | 87.87 | 89.25 | 87.28 | 88.28 | +0.87% | 3,970,700 |
| 2025-10-20 | 87.91 | 87.94 | 86.79 | 87.52 | -0.44% | 2,264,500 |
| 2025-10-17 | 87.46 | 88.35 | 87.26 | 87.91 | +0.56% | 3,279,400 |
| 2025-10-16 | 92.45 | 92.91 | 87.39 | 87.42 | -6.97% | 4,699,200 |
| 2025-10-15 | 93.89 | 95.25 | 93.17 | 93.97 | -0.84% | 1,831,200 |
| 2025-10-14 | 94.56 | 94.96 | 93.80 | 94.77 | +0.31% | 1,902,400 |
| 2025-10-13 | 94.97 | 95.69 | 94.46 | 94.48 | -1.52% | 3,021,400 |
| 2025-10-10 | 96.00 | 96.13 | 95.02 | 95.94 | +0.46% | 3,240,900 |
| 2025-10-09 | 95.81 | 96.03 | 94.89 | 95.50 | -0.48% | 2,977,700 |
| 2025-10-08 | 95.64 | 96.55 | 95.02 | 95.96 | +0.43% | 2,734,700 |
| 2025-10-07 | 94.61 | 95.60 | 94.61 | 95.55 | +1.18% | 2,526,700 |
| 2025-10-06 | 94.42 | 94.83 | 93.90 | 94.44 | -0.54% | 2,155,700 |
| 2025-10-03 | 93.22 | 95.26 | 92.89 | 94.95 | +1.61% | 1,571,400 |
| 2025-10-02 | 92.60 | 93.87 | 91.61 | 93.45 | +0.74% | 2,107,800 |
| 2025-10-01 | 94.12 | 94.16 | 92.53 | 92.76 | -1.10% | 2,592,500 |
| 2025-09-30 | 92.74 | 94.29 | 92.22 | 93.79 | +0.83% | 2,744,900 |
| 2025-09-29 | 93.78 | 93.78 | 92.73 | 93.02 | -0.81% | 2,358,400 |
| 2025-09-26 | 93.15 | 94.12 | 92.79 | 93.78 | +1.22% | 2,042,700 |
| 2025-09-25 | 93.55 | 94.00 | 91.80 | 92.65 | -0.61% | 2,001,300 |
| 2025-09-24 | 91.55 | 93.51 | 91.47 | 93.22 | +1.12% | 2,557,700 |
| 2025-09-23 | 92.39 | 93.04 | 91.55 | 92.19 | -0.44% | 2,210,400 |
| 2025-09-22 | 91.61 | 92.64 | 91.31 | 92.60 | +0.95% | 3,422,300 |
| 2025-09-19 | 92.32 | 92.46 | 91.30 | 91.73 | -0.15% | 6,468,400 |
| 2025-09-18 | 91.69 | 92.90 | 91.69 | 91.87 | -0.37% | 3,189,400 |
| 2025-09-17 | 91.57 | 93.30 | 91.57 | 92.21 | +1.42% | 3,282,800 |
| 2025-09-16 | 90.63 | 91.47 | 89.99 | 90.92 | +0.04% | 2,231,000 |
| 2025-09-15 | 93.43 | 93.93 | 90.79 | 90.88 | -2.84% | 1,910,300 |
| 2025-09-12 | 93.83 | 94.46 | 93.46 | 93.54 | -0.74% | 1,463,600 |
| 2025-09-11 | 92.49 | 94.31 | 92.49 | 94.24 | +1.88% | 3,147,200 |
| 2025-09-10 | 92.84 | 93.49 | 92.04 | 92.50 | -1.04% | 2,710,600 |
| 2025-09-09 | 95.14 | 95.27 | 93.44 | 93.47 | -1.97% | 1,767,900 |
| 2025-09-08 | 94.67 | 95.46 | 94.03 | 95.35 | +0.59% | 2,518,200 |
| 2025-09-05 | 95.46 | 96.13 | 94.15 | 94.79 | -0.73% | 1,378,800 |
| 2025-09-04 | 95.43 | 95.60 | 94.37 | 95.49 | +0.21% | 2,188,700 |
| 2025-09-03 | 95.27 | 95.44 | 94.59 | 95.29 | -0.15% | 1,768,500 |
| 2025-09-02 | 96.79 | 97.15 | 94.47 | 95.43 | -1.57% | 2,455,900 |
| 2025-08-29 | 96.40 | 97.49 | 96.29 | 96.95 | +0.76% | 1,755,300 |
| 2025-08-28 | 96.03 | 96.27 | 95.15 | 96.22 | +0.12% | 1,548,800 |
| 2025-08-27 | 96.00 | 96.99 | 95.93 | 96.10 | +0.05% | 2,120,000 |
| 2025-08-26 | 96.55 | 96.85 | 95.31 | 96.05 | -0.69% | 3,824,500 |
| 2025-08-25 | 96.18 | 97.73 | 95.70 | 96.72 | +0.06% | 2,732,000 |
| 2025-08-22 | 97.03 | 97.39 | 96.53 | 96.66 | +0.27% | 1,593,800 |
| 2025-08-21 | 96.52 | 96.98 | 95.78 | 96.40 | -0.40% | 2,248,200 |
| 2025-08-20 | 96.86 | 98.30 | 96.60 | 96.79 | -0.09% | 2,573,700 |
| 2025-08-19 | 95.45 | 96.91 | 95.34 | 96.88 | +2.03% | 1,518,700 |
| 2025-08-18 | 95.37 | 95.60 | 94.59 | 94.95 | -0.41% | 2,878,600 |
| 2025-08-15 | 95.62 | 96.20 | 95.22 | 95.34 | +0.22% | 3,943,600 |
| 2025-08-14 | 96.16 | 96.16 | 94.57 | 95.13 | -0.81% | 2,597,800 |
| 2025-08-13 | 94.63 | 96.12 | 94.44 | 95.91 | +1.21% | 2,550,500 |
| 2025-08-12 | 94.75 | 94.95 | 93.87 | 94.76 | +0.17% | 2,642,900 |
| 2025-08-11 | 93.95 | 94.67 | 93.71 | 94.60 | +1.01% | 2,980,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.34%). Worst month: Oct (-4.94%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Brown Brown Inc's (BRO) latest close?
71.43 on 2026-08-07, from the Closelook data lake's daily price record.
What is BRO's 52-week high and low?
98.30 high and 53.81 low over the trailing 52 weeks, as of 2026-08-07.
What is Brown Brown Inc's strongest and weakest month historically?
Historically, BRO's strongest calendar month has been Nov (average +5.34%) and its weakest Oct (average -4.94%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.