Brown & Brown, Inc. (BRO) stock
BRONYSEInsurance Agents, Brokers & ServiceFiscal year ends January 19
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 14/30
$69.76+1.92 (+2.83%)
Close on Oct 30, 2026Market cap $23.34BP/E 20.8Yield 0.89%
Price history
Brown & Brown share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$69.76
+2.83% on the day
52-week range
$53.81 – $82.58
-15.5% from the high
Change over 52 weeks
-13.3%
From $80.45 on Oct 30, 2025
Average volume
2.44M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $69.59 | $70.49 | $68.35 | $69.76 | +2.83% | 3,703,354 |
| Oct 29, 2026 | $66.72 | $68.52 | $66.54 | $67.84 | +2.98% | 2,849,725 |
| Oct 28, 2026 | $66.71 | $67.70 | $64.87 | $65.88 | -2.47% | 3,756,264 |
| Oct 27, 2026 | $68.00 | $68.97 | $67.10 | $67.55 | -4.97% | 5,614,537 |
| Oct 26, 2026 | $72.97 | $73.12 | $70.50 | $71.08 | -2.59% | 5,431,589 |
| Oct 23, 2026 | $74.16 | $74.89 | $72.60 | $72.97 | -2.04% | 2,499,808 |
| Oct 22, 2026 | $71.47 | $74.51 | $71.21 | $74.49 | +5.61% | 2,480,766 |
| Oct 21, 2026 | $70.29 | $71.10 | $69.85 | $70.53 | -0.52% | 1,890,393 |
| Oct 20, 2026 | $69.39 | $71.48 | $69.39 | $70.90 | +2.43% | 2,162,875 |
| Oct 19, 2026 | $68.44 | $69.42 | $68.17 | $69.22 | -0.26% | 1,754,249 |
| Oct 16, 2026 | $68.75 | $69.47 | $68.19 | $69.40 | +2.09% | 2,221,691 |
| Oct 15, 2026 | $66.22 | $69.09 | $66.15 | $67.98 | +4.91% | 2,436,001 |
| Oct 14, 2026 | $64.28 | $65.00 | $63.84 | $64.80 | +1.17% | 2,001,549 |
| Oct 13, 2026 | $64.07 | $64.55 | $63.47 | $64.05 | +0.63% | 1,927,627 |
| Oct 12, 2026 | $64.68 | $64.95 | $63.18 | $63.65 | +1.22% | 1,441,545 |
| Oct 9, 2026 | $63.57 | $64.44 | $62.83 | $62.88 | -1.36% | 1,637,405 |
| Oct 8, 2026 | $61.88 | $63.83 | $61.74 | $63.75 | +3.29% | 4,322,273 |
| Oct 7, 2026 | $61.72 | $62.40 | $61.41 | $61.72 | +1.23% | 2,969,799 |
| Oct 6, 2026 | $60.71 | $61.41 | $60.38 | $60.97 | +0.07% | 1,196,651 |
| Oct 5, 2026 | $59.74 | $61.05 | $59.30 | $60.93 | +1.70% | 2,263,054 |
| Oct 2, 2026 | $61.36 | $62.06 | $59.82 | $59.91 | -3.01% | 2,520,329 |
| Oct 1, 2026 | $61.51 | $62.24 | $61.38 | $61.77 | +1.43% | 2,804,780 |
| Sep 30, 2026 | $60.52 | $61.08 | $60.36 | $60.90 | +0.50% | 1,989,197 |
| Sep 29, 2026 | $59.60 | $60.66 | $59.01 | $60.60 | +0.60% | 2,478,604 |
| Sep 28, 2026 | $60.78 | $60.91 | $60.07 | $60.24 | -0.95% | 1,811,204 |
| Sep 25, 2026 | $60.14 | $61.72 | $60.14 | $60.82 | +0.81% | 1,999,579 |
| Sep 24, 2026 | $62.11 | $62.43 | $60.17 | $60.33 | -2.22% | 1,810,440 |
| Sep 23, 2026 | $61.41 | $62.48 | $61.41 | $61.70 | -1.19% | 2,486,122 |
| Sep 22, 2026 | $64.65 | $64.65 | $61.45 | $62.44 | -2.89% | 3,719,396 |
| Sep 21, 2026 | $65.11 | $65.73 | $64.14 | $64.30 | -1.11% | 2,328,329 |
| Sep 18, 2026 | $64.66 | $65.83 | $64.40 | $65.02 | -0.15% | 5,680,186 |
| Sep 17, 2026 | $67.16 | $67.16 | $64.87 | $65.12 | -1.15% | 2,188,842 |
| Sep 16, 2026 | $66.38 | $67.15 | $65.51 | $65.88 | -2.01% | 1,872,449 |
| Sep 15, 2026 | $67.77 | $68.49 | $67.15 | $67.23 | -1.61% | 2,131,271 |
| Sep 14, 2026 | $67.47 | $68.70 | $67.03 | $68.33 | +3.23% | 2,677,865 |
| Sep 11, 2026 | $67.06 | $67.27 | $65.41 | $66.19 | -0.21% | 1,198,204 |
| Sep 10, 2026 | $67.64 | $67.64 | $66.16 | $66.33 | -0.30% | 1,714,778 |
| Sep 9, 2026 | $67.85 | $67.88 | $66.36 | $66.53 | -2.42% | 1,741,637 |
| Sep 8, 2026 | $70.03 | $70.03 | $68.02 | $68.18 | -4.54% | 2,569,286 |
| Sep 4, 2026 | $71.59 | $72.08 | $71.22 | $71.42 | -1.57% | 1,361,667 |
| Sep 3, 2026 | $72.70 | $74.00 | $72.13 | $72.56 | +0.72% | 1,351,525 |
| Sep 2, 2026 | $72.64 | $73.55 | $71.91 | $72.04 | -0.01% | 1,715,204 |
| Sep 1, 2026 | $72.74 | $73.09 | $71.51 | $72.05 | -0.17% | 1,460,187 |
| Aug 31, 2026 | $72.36 | $72.50 | $71.71 | $72.17 | -1.56% | 2,113,790 |
| Aug 28, 2026 | $71.82 | $73.66 | $71.70 | $73.31 | +2.69% | 1,397,449 |
| Aug 27, 2026 | $71.79 | $72.56 | $71.22 | $71.39 | -1.91% | 1,508,723 |
| Aug 26, 2026 | $72.84 | $73.76 | $72.60 | $72.78 | -0.76% | 1,720,419 |
| Aug 25, 2026 | $73.86 | $74.49 | $73.19 | $73.34 | -1.72% | 1,290,467 |
| Aug 24, 2026 | $73.39 | $74.77 | $73.34 | $74.62 | +2.33% | 1,318,411 |
| Aug 21, 2026 | $71.98 | $73.42 | $71.33 | $72.92 | +1.17% | 1,311,323 |
| Aug 20, 2026 | $71.57 | $72.74 | $70.84 | $72.08 | +0.83% | 1,459,567 |
| Aug 19, 2026 | $69.65 | $72.23 | $69.43 | $71.49 | +3.06% | 1,551,033 |
| Aug 18, 2026 | $69.61 | $70.87 | $69.32 | $69.37 | +0.74% | 2,110,726 |
| Aug 17, 2026 | $69.92 | $70.65 | $68.71 | $68.86 | -2.38% | 1,689,780 |
| Aug 14, 2026 | $71.36 | $71.46 | $70.50 | $70.54 | -1.49% | 1,647,887 |
| Aug 13, 2026 | $71.64 | $71.79 | $69.99 | $71.61 | +0.77% | 2,242,791 |
| Aug 12, 2026 | $70.19 | $71.10 | $69.71 | $71.06 | -0.53% | 1,836,300 |
| Aug 11, 2026 | $70.81 | $71.92 | $70.12 | $71.44 | -0.22% | 2,037,207 |
| Aug 10, 2026 | $70.68 | $71.64 | $70.06 | $71.60 | +0.24% | 1,789,128 |
| Aug 7, 2026 | $70.35 | $72.19 | $69.96 | $71.43 | +0.35% | 1,665,337 |
| Aug 6, 2026 | $71.56 | $71.83 | $70.46 | $71.18 | +0.32% | 1,781,488 |
| Aug 5, 2026 | $71.38 | $71.63 | $70.35 | $70.95 | -0.31% | 2,168,464 |
| Aug 4, 2026 | $70.53 | $71.71 | $70.13 | $71.17 | -0.85% | 2,190,351 |
| Aug 3, 2026 | $71.40 | $73.63 | $71.12 | $71.78 | +1.96% | 2,551,880 |
| Jul 31, 2026 | $69.94 | $70.90 | $69.28 | $70.40 | -0.66% | 2,742,198 |
| Jul 30, 2026 | $73.68 | $74.44 | $69.79 | $70.87 | -5.34% | 4,142,305 |
| Jul 29, 2026 | $72.49 | $75.63 | $71.87 | $74.87 | +1.66% | 3,552,252 |
| Jul 28, 2026 | $68.97 | $74.14 | $67.67 | $73.65 | +5.67% | 4,927,567 |
| Jul 27, 2026 | $68.28 | $70.27 | $67.88 | $69.70 | +3.02% | 2,790,015 |
| Jul 24, 2026 | $65.45 | $67.77 | $65.26 | $67.66 | +2.92% | 2,664,581 |
| Jul 23, 2026 | $65.43 | $65.81 | $64.99 | $65.74 | +0.54% | 2,169,833 |
| Jul 22, 2026 | $66.99 | $67.21 | $64.82 | $65.39 | -1.88% | 3,920,219 |
| Jul 21, 2026 | $68.01 | $69.07 | $66.22 | $66.64 | -3.34% | 3,577,562 |
| Jul 20, 2026 | $69.11 | $69.59 | $68.25 | $68.94 | -0.59% | 2,955,605 |
| Jul 17, 2026 | $70.57 | $71.37 | $68.71 | $69.35 | -0.13% | 2,812,531 |
| Jul 16, 2026 | $67.68 | $70.00 | $67.54 | $69.44 | +3.86% | 4,692,114 |
| Jul 15, 2026 | $67.78 | $68.77 | $66.61 | $66.86 | -2.39% | 2,720,752 |
| Jul 14, 2026 | $68.10 | $68.85 | $67.57 | $68.50 | -1.03% | 2,657,260 |
| Jul 13, 2026 | $68.50 | $69.34 | $68.42 | $69.21 | +2.29% | 1,858,693 |
| Jul 10, 2026 | $68.56 | $68.76 | $67.35 | $67.66 | -0.27% | 1,244,106 |
| Jul 9, 2026 | $67.78 | $67.99 | $67.22 | $67.84 | -0.83% | 1,776,824 |
| Jul 8, 2026 | $69.00 | $69.39 | $68.10 | $68.41 | -1.24% | 1,794,591 |
| Jul 7, 2026 | $69.39 | $70.50 | $69.04 | $69.27 | +1.23% | 2,434,585 |
| Jul 6, 2026 | $68.86 | $69.17 | $67.62 | $68.43 | -2.24% | 2,509,845 |
| Jul 2, 2026 | $68.36 | $70.08 | $67.10 | $70.00 | +3.92% | 2,383,499 |
| Jul 1, 2026 | $64.80 | $68.16 | $64.52 | $67.36 | +5.00% | 2,734,542 |
| Jun 30, 2026 | $64.33 | $64.92 | $62.58 | $64.15 | +0.30% | 2,501,851 |
| Jun 29, 2026 | $64.06 | $64.38 | $63.33 | $63.96 | -0.40% | 2,943,091 |
| Jun 26, 2026 | $62.35 | $64.31 | $61.56 | $64.22 | +5.57% | 4,410,689 |
| Jun 25, 2026 | $60.93 | $62.15 | $60.79 | $60.83 | -1.57% | 2,911,851 |
| Jun 24, 2026 | $61.00 | $62.34 | $60.53 | $61.80 | +2.32% | 4,583,568 |
| Jun 23, 2026 | $59.18 | $60.65 | $59.13 | $60.40 | +3.71% | 3,662,734 |
| Jun 22, 2026 | $58.51 | $59.84 | $58.14 | $58.24 | -1.46% | 3,250,013 |
| Jun 18, 2026 | $59.05 | $59.11 | $58.05 | $59.10 | +0.10% | 5,744,487 |
| Jun 17, 2026 | $59.42 | $61.00 | $58.52 | $59.04 | -1.11% | 3,042,988 |
| Jun 16, 2026 | $59.56 | $60.10 | $59.29 | $59.70 | +0.71% | 2,399,372 |
| Jun 15, 2026 | $59.34 | $60.23 | $58.90 | $59.28 | -1.18% | 2,821,122 |
| Jun 12, 2026 | $59.98 | $60.60 | $59.04 | $59.99 | +0.07% | 2,029,352 |
| Jun 11, 2026 | $61.13 | $61.13 | $59.83 | $59.95 | -0.38% | 2,935,842 |
| Jun 10, 2026 | $60.12 | $61.58 | $59.21 | $60.18 | +1.81% | 3,272,425 |
| Jun 9, 2026 | $57.70 | $59.58 | $57.44 | $59.11 | +1.91% | 3,110,406 |
| Jun 8, 2026 | $57.89 | $58.52 | $57.36 | $58.00 | -1.46% | 3,015,108 |
| Jun 5, 2026 | $58.26 | $59.26 | $58.05 | $58.86 | +2.58% | 2,278,219 |
| Jun 4, 2026 | $56.50 | $58.03 | $56.25 | $57.38 | +4.06% | 3,069,705 |
| Jun 3, 2026 | $56.10 | $56.56 | $55.01 | $55.14 | -2.56% | 2,875,902 |
| Jun 2, 2026 | $56.52 | $57.12 | $55.40 | $56.59 | -0.68% | 3,833,168 |
| Jun 1, 2026 | $56.13 | $58.30 | $56.11 | $56.98 | +1.30% | 4,506,355 |
| May 29, 2026 | $56.60 | $57.24 | $55.99 | $56.25 | -1.04% | 3,709,227 |
| May 28, 2026 | $56.84 | $57.46 | $56.08 | $56.84 | +0.05% | 3,442,312 |
| May 27, 2026 | $56.90 | $58.70 | $56.67 | $56.81 | -0.32% | 2,861,507 |
| May 26, 2026 | $57.34 | $58.00 | $56.99 | $56.99 | -1.44% | 2,627,079 |
| May 22, 2026 | $58.49 | $58.88 | $57.31 | $57.82 | -1.20% | 2,549,990 |
| May 21, 2026 | $57.02 | $58.68 | $56.12 | $58.52 | +1.90% | 2,356,872 |
| May 20, 2026 | $58.26 | $58.26 | $56.47 | $57.43 | -1.14% | 2,231,523 |
| May 19, 2026 | $59.10 | $59.71 | $57.65 | $58.09 | -1.02% | 2,526,319 |
| May 18, 2026 | $56.16 | $59.25 | $56.16 | $58.69 | +4.28% | 2,855,000 |
| May 15, 2026 | $56.25 | $57.25 | $55.84 | $56.28 | +0.90% | 2,784,904 |
| May 14, 2026 | $54.56 | $56.18 | $54.41 | $55.78 | +2.57% | 4,549,063 |
| May 13, 2026 | $55.12 | $55.33 | $53.81 | $54.38 | -2.49% | 4,192,726 |
| May 12, 2026 | $55.58 | $56.75 | $55.33 | $55.77 | +0.76% | 5,460,062 |
| May 11, 2026 | $56.01 | $56.74 | $55.20 | $55.35 | -1.95% | 5,414,938 |
| May 8, 2026 | $57.96 | $58.42 | $56.10 | $56.45 | -2.76% | 3,616,474 |
| May 7, 2026 | $56.76 | $58.70 | $56.46 | $58.05 | +2.63% | 3,431,094 |
| May 6, 2026 | $58.15 | $58.32 | $56.54 | $56.56 | -1.65% | 3,257,238 |
| May 5, 2026 | $57.50 | $58.07 | $56.96 | $57.51 | -0.23% | 3,253,710 |
| May 4, 2026 | $57.42 | $58.89 | $57.19 | $57.64 | +0.02% | 4,295,298 |
| May 1, 2026 | $60.95 | $61.23 | $57.46 | $57.63 | -4.19% | 4,793,242 |
| Apr 30, 2026 | $60.89 | $60.90 | $58.65 | $60.15 | -2.42% | 5,841,206 |
| Apr 29, 2026 | $63.19 | $63.92 | $61.56 | $61.64 | -2.38% | 3,816,345 |
| Apr 28, 2026 | $63.00 | $64.47 | $61.66 | $63.14 | -4.51% | 3,973,779 |
| Apr 27, 2026 | $65.70 | $67.10 | $65.28 | $66.12 | +0.33% | 2,934,135 |
| Apr 24, 2026 | $67.01 | $67.06 | $65.68 | $65.90 | -2.44% | 2,158,620 |
| Apr 23, 2026 | $67.80 | $68.05 | $66.96 | $67.55 | -0.49% | 2,281,782 |
| Apr 22, 2026 | $68.79 | $68.94 | $67.39 | $67.88 | -1.55% | 2,051,785 |
| Apr 21, 2026 | $68.02 | $69.25 | $67.71 | $68.95 | +1.73% | 2,095,472 |
| Apr 20, 2026 | $67.61 | $68.43 | $67.51 | $67.78 | +0.09% | 1,735,593 |
| Apr 17, 2026 | $68.46 | $68.86 | $67.67 | $67.72 | -1.60% | 2,317,529 |
| Apr 16, 2026 | $67.63 | $69.02 | $67.53 | $68.82 | +2.11% | 3,065,643 |
| Apr 15, 2026 | $66.71 | $67.95 | $66.42 | $67.40 | +1.29% | 2,213,062 |
| Apr 14, 2026 | $66.65 | $67.74 | $66.34 | $66.54 | -1.36% | 1,978,618 |
| Apr 13, 2026 | $65.08 | $67.49 | $64.93 | $67.46 | +3.66% | 2,409,904 |
| Apr 10, 2026 | $66.59 | $66.74 | $64.44 | $65.08 | -3.05% | 2,336,354 |
| Apr 9, 2026 | $66.67 | $67.93 | $66.48 | $67.13 | -0.93% | 1,916,685 |
| Apr 8, 2026 | $65.92 | $67.87 | $65.92 | $67.76 | +2.09% | 3,086,033 |
| Apr 7, 2026 | $66.48 | $66.88 | $65.73 | $66.37 | -0.23% | 2,546,720 |
| Apr 6, 2026 | $65.26 | $66.86 | $65.26 | $66.52 | +0.86% | 1,955,708 |
| Apr 2, 2026 | $64.26 | $66.19 | $64.11 | $65.95 | +2.41% | 2,473,367 |
| Apr 1, 2026 | $64.80 | $65.42 | $63.73 | $64.40 | -1.24% | 4,012,976 |
| Mar 31, 2026 | $65.58 | $66.06 | $64.44 | $65.21 | -0.08% | 3,288,319 |
| Mar 30, 2026 | $63.94 | $65.96 | $63.43 | $65.26 | +2.89% | 4,774,273 |
| Mar 27, 2026 | $65.12 | $65.58 | $63.33 | $63.43 | -2.63% | 3,221,971 |
| Mar 26, 2026 | $64.29 | $68.91 | $64.13 | $65.14 | +1.32% | 7,018,075 |
| Mar 25, 2026 | $66.92 | $67.10 | $63.29 | $64.29 | -3.32% | 5,118,697 |
| Mar 24, 2026 | $66.86 | $67.24 | $66.40 | $66.50 | -0.33% | 4,930,174 |
| Mar 23, 2026 | $68.32 | $68.32 | $66.72 | $66.72 | -0.49% | 3,470,824 |
| Mar 20, 2026 | $66.82 | $68.33 | $66.55 | $67.05 | +0.74% | 6,025,193 |
| Mar 19, 2026 | $67.57 | $67.71 | $66.14 | $66.56 | -0.78% | 3,026,257 |
| Mar 18, 2026 | $68.01 | $68.03 | $66.50 | $67.08 | -1.83% | 3,363,237 |
| Mar 17, 2026 | $69.94 | $70.57 | $68.29 | $68.33 | -1.24% | 2,158,002 |
| Mar 16, 2026 | $68.38 | $69.42 | $67.96 | $69.19 | +1.36% | 2,667,578 |
| Mar 13, 2026 | $68.49 | $68.93 | $67.50 | $68.26 | +0.90% | 1,923,052 |
| Mar 12, 2026 | $68.29 | $69.16 | $67.53 | $67.65 | -1.07% | 2,845,951 |
| Mar 11, 2026 | $68.71 | $69.00 | $67.69 | $68.38 | -0.29% | 2,306,333 |
| Mar 10, 2026 | $71.32 | $71.44 | $68.07 | $68.58 | -3.46% | 2,905,349 |
| Mar 9, 2026 | $72.78 | $73.40 | $70.57 | $71.04 | -3.35% | 3,227,153 |
| Mar 6, 2026 | $72.98 | $73.73 | $72.16 | $73.50 | +0.52% | 2,426,261 |
| Mar 5, 2026 | $72.27 | $73.80 | $71.93 | $73.12 | +1.77% | 3,177,337 |
| Mar 4, 2026 | $71.83 | $72.15 | $70.77 | $71.85 | -0.43% | 2,851,157 |
| Mar 3, 2026 | $71.48 | $72.66 | $70.52 | $72.16 | -0.28% | 2,486,523 |
| Mar 2, 2026 | $71.60 | $72.91 | $70.78 | $72.36 | +0.75% | 2,570,170 |
| Feb 27, 2026 | $71.87 | $72.23 | $71.15 | $71.82 | +0.84% | 4,191,943 |
| Feb 26, 2026 | $70.62 | $71.84 | $70.40 | $71.22 | +1.67% | 3,225,997 |
| Feb 25, 2026 | $70.03 | $70.65 | $69.20 | $70.05 | +0.30% | 2,402,710 |
| Feb 24, 2026 | $69.02 | $70.49 | $68.62 | $69.84 | +0.98% | 3,141,893 |
| Feb 23, 2026 | $69.19 | $70.16 | $68.81 | $69.16 | -0.62% | 3,833,798 |
| Feb 20, 2026 | $70.02 | $70.24 | $69.10 | $69.59 | +0.24% | 2,414,734 |
| Feb 19, 2026 | $69.49 | $70.24 | $68.90 | $69.42 | -0.39% | 3,077,926 |
| Feb 18, 2026 | $68.85 | $69.86 | $68.38 | $69.69 | +1.25% | 4,371,453 |
| Feb 17, 2026 | $68.94 | $70.10 | $68.46 | $68.83 | +0.53% | 5,252,878 |
| Feb 13, 2026 | $69.68 | $70.62 | $68.03 | $68.47 | -1.52% | 5,035,658 |
| Feb 12, 2026 | $68.89 | $69.67 | $67.04 | $69.53 | +3.75% | 6,743,588 |
| Feb 11, 2026 | $67.17 | $67.51 | $65.68 | $67.02 | -0.87% | 7,337,689 |
| Feb 10, 2026 | $69.11 | $70.06 | $67.43 | $67.61 | -1.54% | 5,264,631 |
| Feb 9, 2026 | $73.51 | $73.99 | $68.46 | $68.67 | -6.93% | 5,035,448 |
| Feb 6, 2026 | $73.03 | $74.12 | $72.91 | $73.78 | +1.53% | 2,275,291 |
| Feb 5, 2026 | $74.87 | $75.28 | $72.42 | $72.67 | -1.84% | 3,121,952 |
| Feb 4, 2026 | $71.76 | $74.76 | $71.33 | $74.03 | +2.88% | 3,065,870 |
| Feb 3, 2026 | $71.00 | $72.25 | $70.45 | $71.96 | +0.93% | 3,553,914 |
| Feb 2, 2026 | $72.26 | $73.11 | $70.92 | $71.30 | -1.11% | 3,096,876 |
| Jan 30, 2026 | $72.27 | $72.59 | $71.32 | $72.10 | 0.00% | 4,472,255 |
| Jan 29, 2026 | $72.71 | $74.05 | $71.48 | $72.10 | 0.00% | 3,512,568 |
| Jan 28, 2026 | $73.36 | $74.63 | $71.81 | $72.10 | -2.73% | 3,600,024 |
| Jan 27, 2026 | $74.30 | $76.18 | $73.10 | $74.12 | -6.91% | 6,471,375 |
| Jan 26, 2026 | $79.35 | $80.21 | $78.78 | $79.62 | +0.56% | 2,836,029 |
| Jan 23, 2026 | $77.99 | $79.34 | $77.99 | $79.18 | +0.71% | 2,734,751 |
| Jan 22, 2026 | $77.62 | $78.70 | $77.52 | $78.62 | +0.70% | 2,747,387 |
| Jan 21, 2026 | $79.22 | $79.98 | $76.31 | $78.07 | -1.31% | 2,914,405 |
| Jan 20, 2026 | $79.53 | $79.96 | $78.59 | $79.11 | -1.12% | 2,951,129 |
| Jan 16, 2026 | $79.40 | $80.21 | $79.00 | $80.01 | +0.33% | 1,978,936 |
| Jan 15, 2026 | $79.38 | $79.89 | $78.54 | $79.75 | +0.40% | 2,101,484 |
| Jan 14, 2026 | $79.22 | $80.42 | $78.82 | $79.43 | +0.47% | 2,838,487 |
| Jan 13, 2026 | $79.54 | $79.98 | $77.95 | $79.06 | -0.69% | 2,879,954 |
| Jan 12, 2026 | $80.64 | $80.76 | $79.06 | $79.61 | -1.28% | 2,923,387 |
| Jan 9, 2026 | $80.67 | $80.90 | $79.65 | $80.64 | +0.06% | 2,231,975 |
| Jan 8, 2026 | $79.48 | $81.25 | $78.59 | $80.59 | +2.26% | 3,005,149 |
| Jan 7, 2026 | $80.15 | $80.90 | $77.86 | $78.81 | -1.82% | 2,401,735 |
| Jan 6, 2026 | $79.60 | $80.76 | $79.33 | $80.27 | +0.44% | 2,909,102 |
| Jan 5, 2026 | $77.30 | $80.47 | $77.15 | $79.92 | +2.96% | 3,968,901 |
| Jan 2, 2026 | $79.77 | $79.77 | $77.35 | $77.62 | -2.61% | 2,651,577 |
| Dec 31, 2025 | $79.97 | $80.44 | $79.52 | $79.70 | -0.65% | 1,760,101 |
| Dec 30, 2025 | $80.63 | $81.04 | $80.01 | $80.22 | -0.79% | 2,185,817 |
| Dec 29, 2025 | $80.96 | $81.47 | $80.62 | $80.86 | +0.10% | 1,651,799 |
| Dec 26, 2025 | $80.51 | $81.00 | $80.34 | $80.78 | -0.05% | 1,105,894 |
| Dec 24, 2025 | $79.85 | $80.94 | $79.65 | $80.82 | +1.08% | 1,109,239 |
| Dec 23, 2025 | $80.50 | $80.53 | $79.17 | $79.96 | -0.51% | 2,948,720 |
| Dec 22, 2025 | $79.85 | $81.17 | $79.77 | $80.37 | +0.24% | 2,790,174 |
| Dec 19, 2025 | $80.86 | $81.57 | $80.14 | $80.18 | -1.10% | 7,216,347 |
| Dec 18, 2025 | $80.45 | $81.52 | $80.04 | $81.07 | +0.56% | 2,192,722 |
| Dec 17, 2025 | $80.60 | $81.74 | $80.24 | $80.62 | -0.43% | 1,842,033 |
| Dec 16, 2025 | $82.46 | $82.58 | $80.40 | $80.97 | -1.65% | 2,824,910 |
| Dec 15, 2025 | $81.74 | $82.38 | $81.51 | $82.33 | +0.87% | 2,715,588 |
| Dec 12, 2025 | $79.81 | $81.69 | $79.56 | $81.62 | +2.60% | 2,675,665 |
| Dec 11, 2025 | $78.05 | $79.79 | $78.05 | $79.55 | +2.63% | 2,603,436 |
| Dec 10, 2025 | $78.21 | $78.55 | $76.81 | $77.51 | -1.15% | 2,144,490 |
| Dec 9, 2025 | $78.42 | $79.05 | $77.67 | $78.41 | +0.99% | 2,395,080 |
| Dec 8, 2025 | $77.95 | $78.44 | $77.10 | $77.64 | -0.93% | 2,813,911 |
| Dec 5, 2025 | $79.85 | $79.86 | $77.63 | $78.37 | -1.59% | 2,124,218 |
| Dec 4, 2025 | $79.88 | $80.51 | $79.07 | $79.64 | -0.01% | 2,249,454 |
| Dec 3, 2025 | $79.96 | $80.64 | $79.30 | $79.65 | -0.24% | 1,681,713 |
| Dec 2, 2025 | $81.33 | $81.72 | $79.74 | $79.84 | -1.65% | 2,030,093 |
| Dec 1, 2025 | $80.40 | $82.25 | $80.40 | $81.18 | +0.93% | 3,066,333 |
| Nov 28, 2025 | $80.45 | $81.12 | $80.10 | $80.43 | -0.02% | 1,051,053 |
| Nov 26, 2025 | $80.58 | $81.32 | $80.05 | $80.45 | -0.07% | 1,365,251 |
| Nov 25, 2025 | $79.71 | $80.55 | $79.39 | $80.51 | +1.59% | 1,744,387 |
| Nov 24, 2025 | $80.32 | $80.40 | $79.00 | $79.25 | -1.33% | 2,783,825 |
| Nov 21, 2025 | $80.00 | $81.18 | $79.23 | $80.32 | +0.88% | 2,297,446 |
| Nov 20, 2025 | $78.57 | $79.99 | $78.36 | $79.62 | +1.03% | 2,741,503 |
| Nov 19, 2025 | $80.09 | $80.91 | $78.09 | $78.81 | -1.40% | 2,291,219 |
| Nov 18, 2025 | $81.14 | $82.03 | $79.61 | $79.93 | -0.97% | 2,602,245 |
| Nov 17, 2025 | $80.71 | $81.15 | $80.02 | $80.71 | +0.01% | 2,446,222 |
| Nov 14, 2025 | $80.40 | $81.48 | $79.67 | $80.70 | +0.80% | 2,521,366 |
| Nov 13, 2025 | $80.20 | $81.38 | $79.90 | $80.06 | -0.17% | 2,505,664 |
| Nov 12, 2025 | $79.89 | $80.67 | $79.54 | $80.20 | +0.20% | 2,495,883 |
| Nov 11, 2025 | $78.82 | $80.18 | $78.25 | $80.04 | +1.95% | 2,221,408 |
| Nov 10, 2025 | $77.89 | $79.08 | $76.96 | $78.51 | -0.04% | 2,908,619 |
| Nov 7, 2025 | $76.84 | $79.00 | $76.58 | $78.54 | +2.77% | 2,560,912 |
| Nov 6, 2025 | $76.98 | $77.77 | $76.17 | $76.42 | -1.82% | 2,429,102 |
| Nov 5, 2025 | $78.80 | $79.20 | $77.83 | $77.84 | -1.46% | 2,866,708 |
| Nov 4, 2025 | $77.58 | $79.10 | $77.58 | $78.99 | +1.50% | 4,574,806 |
| Nov 3, 2025 | $78.78 | $78.95 | $76.96 | $77.82 | -2.41% | 4,180,924 |
| Oct 31, 2025 | $79.42 | $80.34 | $79.30 | $79.74 | -0.88% | 4,256,976 |
| Oct 30, 2025 | $80.28 | $81.56 | $80.26 | $80.45 | +0.19% | 4,075,269 |
| Oct 29, 2025 | $82.40 | $82.40 | $79.68 | $80.30 | -2.52% | 5,728,900 |
| Oct 28, 2025 | $86.75 | $86.75 | $81.39 | $82.38 | -6.13% | 7,394,042 |
| Oct 27, 2025 | $88.48 | $89.05 | $87.25 | $87.76 | -0.27% | 3,667,635 |
| Oct 24, 2025 | $88.93 | $89.26 | $87.97 | $88.00 | -0.87% | 2,063,904 |
| Oct 23, 2025 | $90.11 | $90.46 | $88.32 | $88.77 | -0.48% | 2,572,824 |
| Oct 22, 2025 | $87.54 | $89.35 | $87.30 | $89.20 | +1.04% | 2,820,255 |
| Oct 21, 2025 | $87.87 | $89.25 | $87.28 | $88.28 | +0.87% | 3,970,783 |
| Oct 20, 2025 | $87.91 | $87.94 | $86.79 | $87.52 | – | 2,264,502 |
Seasonality
BRO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.2% | 3.5% | -1.4% | 0.5% | 1.4% | 2.9% | 4.8% | 3.5% | -3.5% | 1.1% | 3.4% | -0.6% |
| Months up | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 9 of 10 | 1 of 10 | 5 of 10 | 9 of 9 | 4 of 9 |
| 2026 | -9.5% | -0.2% | -9.2% | -7.8% | -6.2% | 14.0% | 9.7% | 2.8% | -15.6% | 14.5% | ||
| 2025 | 2.6% | 13.4% | 4.9% | -11.1% | 2.2% | -1.8% | -17.6% | 6.3% | -3.3% | -15.0% | 1.1% | -0.9% |
| 2024 | 9.1% | 8.8% | 4.0% | -6.9% | 9.9% | -0.1% | 11.2% | 5.9% | -1.5% | 1.0% | 8.2% | -9.8% |
| 2023 | 2.8% | -4.1% | 2.4% | 12.1% | -3.0% | 10.4% | 2.3% | 5.4% | -5.7% | -0.4% | 7.7% | -4.9% |
| 2022 | -5.7% | 2.2% | 6.9% | -14.2% | -4.0% | -1.7% | 11.6% | -3.0% | -4.1% | -2.8% | 1.6% | -4.4% |
| 2021 | -9.1% | 6.7% | -0.4% | 16.3% | -1.1% | 1.2% | 2.4% | 6.9% | -4.5% | 13.8% | 2.2% | 9.1% |
| 2020 | 13.7% | -4.0% | -15.8% | -0.9% | 12.2% | 1.4% | 11.6% | 2.2% | -2.4% | -3.9% | 3.7% | 5.3% |
| 2019 | -1.5% | 9.4% | -0.4% | 7.6% | -0.3% | 6.1% | 7.3% | 2.9% | -2.3% | 4.5% | 0.4% | 4.6% |
| 2018 | 2.0% | 0.6% | -3.3% | 7.0% | 2.3% | -0.2% | 5.5% | 4.4% | -3.0% | -4.4% | 3.0% | -5.0% |
| 2017 | -6.1% | 2.6% | -3.2% | 2.8% | 1.6% | -0.8% | 3.6% | 1.1% | 7.2% | 3.7% | 2.8% | 0.4% |