Brown & Brown, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	68.750	69.470	68.190	69.400	69.400	2,220,400
2026-10-15	66.220	69.090	66.150	67.980	67.980	2,436,000
2026-10-14	64.280	65.000	63.840	64.800	64.800	2,001,500
2026-10-13	64.070	64.550	63.470	64.050	64.050	1,927,600
2026-10-12	64.680	64.950	63.180	63.650	63.650	1,441,500
2026-10-09	63.570	64.440	62.830	62.880	62.880	1,637,400
2026-10-08	61.880	63.830	61.740	63.750	63.750	4,322,200
2026-10-07	61.720	62.400	61.410	61.720	61.720	2,969,700
2026-10-06	60.710	61.410	60.375	60.970	60.970	1,196,651
2026-10-05	59.740	61.050	59.300	60.930	60.930	2,263,054
2026-10-02	61.360	62.060	59.820	59.910	59.910	2,520,300
2026-10-01	61.510	62.240	61.380	61.770	61.770	2,804,800
2026-09-30	60.520	61.080	60.360	60.900	60.900	1,989,200
2026-09-29	59.600	60.660	59.010	60.600	60.600	2,478,600
2026-09-28	60.780	60.910	60.070	60.240	60.240	1,811,200
2026-09-25	60.140	61.720	60.140	60.820	60.820	1,999,600
2026-09-24	62.110	62.430	60.170	60.330	60.330	1,810,400
2026-09-23	61.410	62.480	61.410	61.700	61.700	2,486,100
2026-09-22	64.650	64.650	61.450	62.440	62.440	3,719,400
2026-09-21	65.110	65.730	64.140	64.300	64.300	2,328,300
2026-09-18	64.660	65.830	64.400	65.020	65.020	5,677,900
2026-09-17	67.160	67.160	64.870	65.120	65.120	2,188,800
2026-09-16	66.380	67.150	65.510	65.880	65.880	1,872,400
2026-09-15	67.770	68.490	67.150	67.230	67.230	2,131,200
2026-09-14	67.470	68.700	67.030	68.330	68.330	2,677,900
2026-09-11	67.060	67.270	65.410	66.190	66.190	1,198,200
2026-09-10	67.640	67.640	66.160	66.330	66.330	1,714,800
2026-09-09	67.850	67.880	66.360	66.530	66.530	1,741,600
2026-09-08	70.030	70.030	68.020	68.180	68.180	2,569,000
2026-09-04	71.590	72.080	71.220	71.420	71.420	1,361,700
2026-09-03	72.700	74.000	72.130	72.560	72.560	1,351,500
2026-09-02	72.640	73.550	71.910	72.040	72.040	1,715,204
2026-09-01	72.740	73.090	71.510	72.050	72.050	1,460,187
2026-08-31	72.360	72.500	71.710	72.170	72.170	2,113,790
2026-08-28	71.820	73.660	71.700	73.310	73.310	1,397,400
2026-08-27	71.790	72.560	71.220	71.390	71.390	1,508,200
2026-08-26	72.840	73.760	72.600	72.780	72.780	1,720,400
2026-08-25	73.860	74.485	73.190	73.340	73.340	1,290,467
2026-08-24	73.390	74.770	73.340	74.620	74.620	1,318,411
2026-08-21	71.980	73.420	71.330	72.920	72.920	1,311,300
2026-08-20	71.570	72.740	70.840	72.080	72.080	1,459,600
2026-08-19	69.650	72.230	69.430	71.490	71.490	1,551,000
2026-08-18	69.610	70.870	69.320	69.370	69.370	2,110,700
2026-08-17	69.920	70.650	68.710	68.860	68.860	1,689,500
2026-08-14	71.360	71.455	70.500	70.540	70.540	1,647,887
2026-08-13	71.640	71.790	69.990	71.610	71.610	2,242,791
2026-08-12	70.190	71.100	69.710	71.060	71.060	1,836,300
2026-08-11	70.810	71.915	70.120	71.440	71.275	2,037,207
2026-08-10	70.680	71.640	70.060	71.600	71.435	1,789,128
2026-08-07	70.350	72.190	69.960	71.430	71.265	1,665,337
2026-08-06	71.560	71.830	70.460	71.180	71.016	1,781,488
2026-08-05	71.380	71.630	70.350	70.950	70.786	2,168,464
2026-08-04	70.530	71.710	70.134	71.170	71.006	2,190,351
2026-08-03	71.400	73.630	71.115	71.780	71.614	2,551,880
2026-07-31	69.940	70.900	69.280	70.400	70.237	2,742,198
2026-07-30	73.680	74.440	69.791	70.870	70.706	4,142,305
2026-07-29	72.490	75.630	71.870	74.870	74.697	3,552,252
2026-07-28	68.970	74.135	67.665	73.650	73.480	4,927,567
2026-07-27	68.280	70.270	67.880	69.700	69.539	2,790,015
2026-07-24	65.450	67.770	65.260	67.660	67.504	2,664,581

Page 1 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2018-03-29	2:1
2005-11-29	2:1
2001-11-23	2:1
2000-08-24	2:1
1998-03-02	3:2
1991-05-30	5:4

Dividends

Ex-date	Amount
2026-08-12	0.1650 USD
2026-05-11	0.1650 USD
2026-02-04	0.1650 USD
2025-11-05	0.1650 USD
2025-08-13	0.1500 USD
2025-05-12	0.1500 USD
2025-02-05	0.1500 USD
2024-11-06	0.1500 USD
2024-08-07	0.1300 USD
2024-05-03	0.1300 USD
2024-02-01	0.1300 USD
2023-10-31	0.1300 USD
2023-08-08	0.1150 USD
2023-05-05	0.1150 USD
2023-02-02	0.1150 USD
2022-11-01	0.1150 USD
2022-08-09	0.1025 USD
2022-05-06	0.1025 USD
2022-02-03	0.1025 USD
2021-11-02	0.1025 USD
2021-08-10	0.0925 USD
2021-05-07	0.0925 USD
2021-02-04	0.0925 USD
2020-11-03	0.0925 USD
2020-08-04	0.0850 USD
2020-05-08	0.0850 USD
2020-02-04	0.0850 USD
2019-11-07	0.0850 USD
2019-08-06	0.0800 USD
2019-05-07	0.0800 USD
2019-02-05	0.0800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.