Download BRO daily OHLC history, export CSV, and review long-term price data.
Brown & Brown (BRO) — OHLC preview (1981-02-11 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 70.57 | 71.37 | 68.71 | 69.35 | — |
| 2026-07-16 | 67.68 | 70 | 67.54 | 69.44 | — |
| 2026-07-15 | 67.78 | 68.76 | 66.61 | 66.86 | — |
| 2026-07-14 | 68.1 | 68.85 | 67.57 | 68.5 | — |
| 2026-07-13 | 68.5 | 69.29 | 68.43 | 69.21 | — |
| 2026-07-10 | 68.56 | 68.68 | 67.35 | 67.66 | — |
| 2026-07-09 |
| 2026-07-17 | 70.6 | 71.4 | 68.7 | 69.4 | -1.7% |
| 2026-07-16 | 67.7 | 70.0 | 67.5 | 69.4 | +2.6% |
| 2026-07-15 | 67.8 | 68.8 | 66.6 | 66.9 | -1.4% |
| 2026-07-14 | 68.1 | 68.9 | 67.6 | 68.5 | +0.6% |
| 2026-07-13 | 68.5 | 69.3 | 68.4 | 69.2 | +1.0% |
| 2026-07-10 | 68.6 | 68.7 | 67.4 | 67.7 | -1.3% |
| 2026-07-09 | 67.8 | 68.0 | 67.2 | 67.8 | +0.1% |
| 2026-07-08 | 69.0 | 69.4 | 68.1 | 68.4 | -0.9% |
| 2026-07-07 | 69.4 | 70.5 | 69.0 | 69.3 | -0.2% |
| 2026-07-06 | 68.9 | 69.2 | 67.6 | 68.4 | -0.6% |
| 2026-07-02 | 68.4 | 70.1 | 67.1 | 70.0 | +2.4% |
| 2026-07-01 | 64.8 | 68.2 | 64.5 | 67.4 | +4.0% |
| 2026-06-30 | 64.3 | 64.9 | 62.6 | 64.2 | -0.3% |
| 2026-06-29 | 64.1 | 64.4 | 63.3 | 64.0 | -0.2% |
| 2026-06-26 | 62.4 | 64.3 | 61.6 | 64.2 | +3.0% |
| 2026-06-25 | 60.9 | 62.2 | 60.8 | 60.8 | -0.2% |
| 2026-06-24 | 61.0 | 62.3 | 60.5 | 61.8 | +1.3% |
| 2026-06-23 | 59.2 | 60.7 | 59.1 | 60.4 | +2.1% |
| 2026-06-22 | 58.5 | 59.8 | 58.1 | 58.2 | -0.5% |
| 2026-06-18 | 59.1 | 59.1 | 58.2 | 59.1 | +0.1% |
| 2026-06-17 | 59.4 | 61.0 | 58.5 | 59.0 | -0.6% |
| 2026-06-16 | 59.6 | 60.1 | 59.3 | 59.7 | +0.2% |
| 2026-06-15 | 59.3 | 60.2 | 58.9 | 59.3 | -0.1% |
| 2026-06-12 | 60.0 | 60.6 | 59.0 | 60.0 | +0.0% |
| 2026-06-11 | 61.1 | 61.1 | 59.8 | 60.0 | -1.9% |
| 2026-06-10 | 60.1 | 61.6 | 59.2 | 60.2 | +0.1% |
| 2026-06-09 | 57.7 | 59.6 | 57.7 | 59.1 | +2.4% |
| 2026-06-05 | 58.3 | 59.3 | 58.1 | 58.9 | +1.0% |
| 2026-06-04 | 56.5 | 58.0 | 56.3 | 57.4 | +1.6% |
| 2026-06-03 | 56.1 | 56.6 | 55.0 | 55.1 | -1.7% |
| 67.78 |
| 67.99 |
| 67.22 |
| 67.84 |
| — |
| 2026-07-08 | 69 | 69.39 | 68.1 | 68.41 | — |
| 2026-07-07 | 69.39 | 70.5 | 69.04 | 69.27 | — |
| 2026-07-06 | 68.86 | 69.17 | 67.62 | 68.43 | — |
| 2026-07-02 | 68.36 | 70.08 | 67.1 | 70 | — |
| 2026-07-01 | 64.8 | 68.15 | 64.54 | 67.36 | — |
| 2026-06-30 | 64.33 | 64.92 | 62.58 | 64.15 | — |
| 2026-06-29 | 64.06 | 64.38 | 63.33 | 63.96 | — |
| 2026-06-26 | 62.35 | 64.31 | 61.56 | 64.22 | — |
| 2026-06-25 | 60.93 | 62.15 | 60.79 | 60.83 | — |
| 2026-06-24 | 61 | 62.34 | 60.53 | 61.8 | — |
| 2026-06-23 | 59.17 | 60.65 | 59.13 | 60.4 | — |
| 2026-06-22 | 58.51 | 59.84 | 58.14 | 58.24 | — |
| 2026-06-18 | 59.05 | 59.1 | 58.16 | 59.1 | — |
| 2026-06-17 | 59.42 | 61 | 58.52 | 59.04 | — |
| 2026-06-16 | 59.56 | 60.1 | 59.29 | 59.7 | — |
| 2026-06-15 | 59.34 | 60.23 | 58.9 | 59.28 | — |
| 2026-06-12 | 59.98 | 60.6 | 59.04 | 59.99 | — |
| 2026-06-11 | 61.13 | 61.13 | 59.83 | 59.95 | — |
| 2026-06-10 | 60.12 | 61.57 | 59.21 | 60.18 | — |
| 2026-06-09 | 57.7 | 59.58 | 57.69 | 59.11 | — |
| 2026-06-05 | 58.26 | 59.26 | 58.05 | 58.86 | — |
| 2026-06-04 | 56.5 | 58.03 | 56.25 | 57.38 | — |
| 2026-06-03 | 56.1 | 56.56 | 55.01 | 55.14 | — |