NYSE · BRO · stock
Brown & Brown, INC. (BRO) stock price history
Every NYSE trading session of Brown & Brown, INC. from Feb 11, 1981 to Nov 12, 2026: 11,112 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRO adjusted close, 1981 to 2026
- $123.16
- All time high, 2025
- $82.15
- 52 week high, $53.81 low
- 11,112
- Daily sessions since 1981
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1981 to 2026 series and minute bars.
BRO key facts
- Brown & Brown, INC. (BRO) closed at $70.55 on Nov 12, 2026 on NYSE.
- BRO's all time high close is $123.16, set on Apr 3, 2025; its all time low close is $0.0612 on Feb 24, 1982.
- BRO's 52 week range is $53.81 to $82.15.
- BRO returned -11.6% over the year to Nov 12, 2026 and +12.9% over five years.
- Over ten years BRO returned +291%, +14.6% a year compounded.
- BRO's deepest drawdown was -55.8% from Apr 3, 2025 to May 13, 2026.
- DataCedar holds 11,112 daily sessions of BRO history from Feb 11, 1981 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BRO price chart, 1981 to 2026
BRO returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.8% |
| 3 months | -0.7% |
| 6 months | +26.5% |
| Year to date | -11.6% |
| 1 year | -11.6% |
| 3 years | -1.4% |
| 5 years | +12.9% |
| 10 years | +290.6% |
| Since Feb 11, 1981 | +74,328% |
| Compound annual growth, 45.7 years | +15.6% |
BRO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $123.16 on Apr 3, 2025
- All time low close
- $0.0612 on Feb 24, 1982
- 52 week high
- $82.15 on Dec 16, 2025
- 52 week low
- $53.81 on May 13, 2026
- Deepest drawdown
- -55.8% from Apr 3, 2025 to May 13, 2026, not yet recovered
- Best single session
- +18.7% on Feb 4, 1991
- Worst single session
- -17.9% on Oct 16, 1990
- Volatility, 1 year annualised
- 32.3%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1981
- 744×
- Best calendar year
- 1985, +125%
- Worst calendar year
- 1987, -39%
BRO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1981 starts on Feb 11, 1981; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $79.35 | $80.83 | $53.81 | $70.55 | -11.0% | 638.6M | 218 |
| 2025 | $101.70 | $124.40 | $75.77 | $79.28 | -21.4% | 653.9M | 250 |
| 2024 | $69.78 | $112.83 | $68.03 | $100.84 | +44.3% | 328.5M | 252 |
| 2023 | $55.66 | $74.92 | $51.62 | $69.87 | +25.7% | 304.5M | 250 |
| 2022 | $68.20 | $71.80 | $51.43 | $55.57 | -18.4% | 393.6M | 251 |
| 2021 | $45.69 | $68.54 | $41.09 | $68.09 | +49.3% | 332.5M | 252 |
| 2020 | $37.80 | $46.75 | $29.34 | $45.60 | +21.1% | 330.9M | 253 |
| 2019 | $25.69 | $38.54 | $24.78 | $37.67 | +44.7% | 307.7M | 252 |
| 2018 | $24.13 | $29.72 | $22.81 | $26.04 | +8.3% | 282.6M | 251 |
| 2017 | $20.78 | $24.49 | $19.02 | $24.04 | +16.2% | 289.6M | 251 |
| 2016 | $14.40 | $21.05 | $12.92 | $20.70 | +41.8% | 360.5M | 252 |
| 2015 | $14.82 | $15.67 | $13.44 | $14.59 | -1.1% | 334M | 252 |
| 2014 | $13.80 | $14.97 | $12.32 | $14.75 | +6.2% | 417.2M | 252 |
| 2013 | $11.28 | $15.45 | $11.06 | $13.89 | +24.8% | 380.1M | 252 |
| 2012 | $9.88 | $12.23 | $9.42 | $11.13 | +14.1% | 420.2M | 250 |
| 2011 | $10.26 | $11.55 | $7.20 | $9.76 | -4.1% | 499.1M | 252 |
| 2010 | $7.55 | $10.37 | $6.86 | $10.18 | +35.3% | 382.3M | 251 |
| 2009 | $8.62 | $8.85 | $6.18 | $7.52 | -12.6% | 450.8M | 252 |
| 2008 | $9.48 | $11.25 | $6.67 | $8.61 | -9.8% | 456.1M | 251 |
| 2007 | $11.41 | $11.80 | $9.38 | $9.54 | -15.9% | 299.7M | 251 |
| 2006 | $12.29 | $14.10 | $10.84 | $11.34 | -7.0% | 227.8M | 251 |
| 2005 | $8.82 | $12.74 | $8.34 | $12.19 | +41.3% | 290M | 252 |
| 2004 | $6.42 | $9.25 | $6.30 | $8.63 | +34.5% | 317.1M | 252 |
| 2003 | $6.34 | $7.36 | $5.23 | $6.41 | +1.7% | 350.7M | 252 |
| 2002 | $5.16 | $7.20 | $4.67 | $6.31 | +19.2% | 353.8M | 251 |
| 2001 | $3.36 | $6.11 | $2.77 | $5.29 | +57.1% | 157.6M | 246 |
| 2000 | $1.82 | $3.45 | $1.49 | $3.37 | +84.8% | 57.7M | 246 |
| 1999 | $1.64 | $1.93 | $1.38 | $1.82 | +11.2% | 37.9M | 246 |
| 1998 | $1.37 | $1.98 | $1.34 | $1.64 | +18.7% | 36.6M | 245 |
| 1997 | $0.8073 | $1.46 | $0.7807 | $1.38 | +71.2% | 42.8M | 246 |
| 1996 | $0.7317 | $0.8377 | $0.6827 | $0.8073 | +8.7% | 88.9M | 254 |
| 1995 | $0.6362 | $0.7541 | $0.5923 | $0.7429 | +16.8% | 93.9M | 252 |
| 1994 | $0.4977 | $0.6618 | $0.4897 | $0.6362 | +24.3% | 59.5M | 252 |
| 1993 | $0.4662 | $0.5994 | $0.4486 | $0.5120 | +9.0% | 42.4M | 232 |
| 1992 | $0.3197 | $0.4767 | $0.3129 | $0.4697 | +43.8% | 35.3M | 242 |
| 1991 | $0.1792 | $0.3356 | $0.1686 | $0.3265 | +93.7% | 71.7M | 237 |
| 1990 | $0.2588 | $0.2791 | $0.1614 | $0.1686 | -34.8% | 12.4M | 230 |
| 1989 | $0.1599 | $0.2791 | $0.1599 | $0.2588 | +61.8% | 7.4M | 215 |
| 1988 | $0.1291 | $0.1892 | $0.1245 | $0.1599 | +23.9% | 7.2M | 251 |
| 1987 | $0.2133 | $0.2554 | $0.1291 | $0.1291 | -39.5% | 13.7M | 242 |
| 1986 | $0.1614 | $0.2755 | $0.1600 | $0.2133 | +33.3% | 18.7M | 197 |
| 1985 | $0.0711 | $0.1748 | $0.0711 | $0.1600 | +125.0% | 21.1M | 241 |
| 1984 | $0.0622 | $0.0800 | $0.0622 | $0.0711 | +14.3% | 5.6M | 187 |
| 1983 | $0.0829 | $0.0948 | $0.0622 | $0.0622 | -25.0% | 9.6M | 198 |
| 1982 | $0.0770 | $0.0987 | $0.0612 | $0.0829 | +7.7% | 5M | 252 |
| 1981 | $0.0948 | $0.1066 | $0.0770 | $0.0770 | n/a | 1.5M | 148 |
BRO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $70.55 | +1.4% |
| October 2026 | $69.58 | +14.3% |
| September 2026 | $60.90 | -15.6% |
| August 2026 | $72.17 | +2.5% |
| July 2026 | $70.40 | +9.7% |
| June 2026 | $64.15 | +14.0% |
| May 2026 | $56.25 | -6.2% |
| April 2026 | $59.97 | -7.8% |
| March 2026 | $65.02 | -9.2% |
| February 2026 | $71.61 | -0.2% |
| January 2026 | $71.72 | -9.5% |
| December 2025 | $79.28 | -0.9% |
About the BRO data
Daily bars. 11,112 sessions from Feb 11, 1981 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 1981, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ABRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BREE MFS Blended Research Emerging Markets Equity ETF
- BRIE MFS Blended Research International Equity ETF
- BRK.A Berkshire Hathaway Inc. Common Stock
- BRK.B Berkshire Hathaway Inc. New Common Stock
- BROL Baron Risk Optimized Large Cap ETF
- BROS Dutch Bros Inc.
- BRSL Brightstar Lottery PLC
- BRSP BrightSpire Capital, Inc.
Common questions
BRO share price history
