Download BRO daily OHLC history, export CSV, and review long-term price data.
Brown & Brown (BRO) — OHLC preview (1981-02-11 to 2026-09-08)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-08 | 70.03 | 69.99 | 68.01 | 68.18 | — |
| 2026-09-04 | 71.59 | 72.08 | 71.22 | 71.42 | — |
| 2026-09-02 | 72.64 | 73.55 | 71.91 | 72.04 | — |
| 2026-09-01 | 72.74 | 73 | 71.51 | 72.05 | — |
| 2026-08-31 | 72.36 | 72.5 | 71.72 | 72.17 | — |
| 2026-08-27 | 71.79 | 72.56 | 71.22 | 71.39 | — |
| 2026-08-26 | 72.84 | 73.76 | 72.6 | 72.78 | — |
| 2026-08-25 | 73.86 | 74.49 | 73.19 |
| 2026-09-08 | 70.0 | 70.0 | 68.0 | 68.2 | -2.6% |
| 2026-09-04 | 71.6 | 72.1 | 71.2 | 71.4 | -0.2% |
| 2026-09-02 | 72.6 | 73.6 | 71.9 | 72.0 | -0.8% |
| 2026-09-01 | 72.7 | 73.0 | 71.5 | 72.1 | -0.9% |
| 2026-08-31 | 72.4 | 72.5 | 71.7 | 72.2 | -0.3% |
| 2026-08-27 | 71.8 | 72.6 | 71.2 | 71.4 | -0.6% |
| 2026-08-26 | 72.8 | 73.8 | 72.6 | 72.8 | -0.1% |
| 2026-08-25 | 73.9 | 74.5 | 73.2 | 73.3 | -0.7% |
| 2026-08-24 | 73.4 | 74.8 | 73.3 | 74.6 | +1.7% |
| 2026-08-21 | 72.0 | 73.4 | 71.4 | 72.9 | +1.3% |
| 2026-08-20 | 71.6 | 72.7 | 70.8 | 72.1 | +0.7% |
| 2026-08-19 | 69.7 | 72.2 | 69.4 | 71.5 | +2.6% |
| 2026-08-18 | 69.6 | 70.9 | 69.3 | 69.4 | -0.3% |
| 2026-08-17 | 69.9 | 70.6 | 68.7 | 68.9 | -1.5% |
| 2026-08-14 | 71.4 | 71.5 | 70.5 | 70.5 | -1.1% |
| 2026-08-13 | 71.6 | 71.8 | 70.0 | 71.6 | -0.0% |
| 2026-08-12 | 70.2 | 71.1 | 69.7 | 71.1 | +1.2% |
| 2026-08-11 | 70.8 | 71.9 | 70.1 | 71.4 | +0.9% |
| 2026-08-10 | 70.7 | 71.6 | 70.1 | 71.6 | +1.3% |
| 2026-08-07 | 70.4 | 72.2 | 70.0 | 71.4 | +1.5% |
| 2026-08-06 | 71.6 | 71.8 | 70.5 | 71.2 | -0.5% |
| 2026-08-05 | 71.4 | 71.6 | 70.4 | 71.0 | -0.6% |
| 2026-08-04 | 70.5 | 71.7 | 70.1 | 71.2 | +0.9% |
| 2026-08-03 | 71.4 | 73.6 | 71.1 | 71.8 | +0.5% |
| 2026-07-31 | 69.9 | 70.9 | 69.3 | 70.4 | +0.7% |
| 2026-07-30 | 73.7 | 74.4 | 69.8 | 70.9 | -3.8% |
| 2026-07-29 | 72.5 | 75.6 | 71.9 | 74.9 | +3.3% |
| 2026-07-28 | 69.0 | 74.1 | 67.7 | 73.7 | +6.8% |
| 2026-07-27 | 68.3 | 70.3 | 67.9 | 69.7 | +2.1% |
| 2026-07-24 | 65.5 | 67.8 | 65.5 | 67.7 | +3.4% |
| 73.34 |
| — |
| 2026-08-24 | 73.39 | 74.77 | 73.34 | 74.62 | — |
| 2026-08-21 | 71.98 | 73.42 | 71.38 | 72.92 | — |
| 2026-08-20 | 71.57 | 72.74 | 70.83 | 72.08 | — |
| 2026-08-19 | 69.65 | 72.22 | 69.43 | 71.49 | — |
| 2026-08-18 | 69.61 | 70.87 | 69.33 | 69.37 | — |
| 2026-08-17 | 69.92 | 70.59 | 68.71 | 68.86 | — |
| 2026-08-14 | 71.36 | 71.46 | 70.5 | 70.54 | — |
| 2026-08-13 | 71.64 | 71.79 | 70 | 71.61 | — |
| 2026-08-12 | 70.19 | 71.1 | 69.71 | 71.06 | — |
| 2026-08-11 | 70.81 | 71.9 | 70.13 | 71.44 | — |
| 2026-08-10 | 70.68 | 71.64 | 70.1 | 71.6 | — |
| 2026-08-07 | 70.35 | 72.19 | 69.96 | 71.43 | — |
| 2026-08-06 | 71.56 | 71.83 | 70.46 | 71.18 | — |
| 2026-08-05 | 71.38 | 71.63 | 70.35 | 70.95 | — |
| 2026-08-04 | 70.53 | 71.69 | 70.13 | 71.17 | — |
| 2026-08-03 | 71.4 | 73.63 | 71.12 | 71.78 | — |
| 2026-07-31 | 69.94 | 70.89 | 69.28 | 70.4 | — |
| 2026-07-30 | 73.68 | 74.44 | 69.79 | 70.87 | — |
| 2026-07-29 | 72.49 | 75.63 | 71.87 | 74.87 | — |
| 2026-07-28 | 68.97 | 74.14 | 67.67 | 73.65 | — |
| 2026-07-27 | 68.28 | 70.27 | 67.88 | 69.7 | — |
| 2026-07-24 | 65.45 | 67.77 | 65.51 | 67.66 | — |