Brown & Brown, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 103.62 | 103.87 | 103.12 | 103.67 | 102.09 | 643,100 |
| 2024-08-21 | 103.82 | 103.83 | 102.61 | 103.46 | 101.88 | 643,300 |
| 2024-08-20 | 102.91 | 103.18 | 102.34 | 102.89 | 101.32 | 1,159,100 |
| 2024-08-19 | 101.87 | 102.59 | 101.42 | 102.52 | 100.96 | 769,000 |
| 2024-08-16 | 101.39 | 101.94 | 100.89 | 101.87 | 100.32 | 1,458,300 |
| 2024-08-15 | 101.66 | 101.80 | 100.47 | 101.19 | 99.647 | 1,211,800 |
| 2024-08-14 | 100.12 | 101.37 | 100.01 | 101.30 | 99.755 | 1,113,700 |
| 2024-08-13 | 99.920 | 100.22 | 99.160 | 99.940 | 98.416 | 826,100 |
| 2024-08-12 | 100.43 | 101.25 | 99.370 | 99.560 | 98.041 | 919,000 |
| 2024-08-09 | 100.31 | 100.76 | 99.780 | 100.32 | 98.790 | 604,400 |
| 2024-08-08 | 98.760 | 100.60 | 98.760 | 100.31 | 98.780 | 991,600 |
| 2024-08-07 | 99.370 | 101.23 | 98.660 | 98.790 | 97.283 | 1,504,300 |
| 2024-08-06 | 98.670 | 100.76 | 98.450 | 99.370 | 97.726 | 1,514,900 |
| 2024-08-05 | 100.53 | 100.57 | 97.850 | 98.380 | 96.753 | 1,382,200 |
| 2024-08-02 | 100.66 | 103.16 | 99.270 | 101.22 | 99.546 | 1,420,800 |
| 2024-08-01 | 100.04 | 100.86 | 99.660 | 100.80 | 99.133 | 1,097,000 |
| 2024-07-31 | 99.580 | 100.35 | 98.690 | 99.430 | 97.785 | 2,294,100 |
| 2024-07-30 | 99.250 | 100.24 | 99.020 | 99.840 | 98.189 | 967,800 |
| 2024-07-29 | 99.440 | 99.920 | 98.240 | 98.660 | 97.028 | 1,489,000 |
| 2024-07-26 | 98.000 | 99.260 | 97.610 | 99.170 | 97.530 | 960,200 |
| 2024-07-25 | 97.930 | 98.740 | 97.210 | 97.430 | 95.818 | 1,458,100 |
| 2024-07-24 | 98.050 | 98.360 | 96.770 | 97.560 | 95.946 | 1,733,700 |
| 2024-07-23 | 97.000 | 99.080 | 95.440 | 98.050 | 96.428 | 2,871,500 |
| 2024-07-22 | 92.800 | 93.710 | 92.380 | 93.160 | 91.619 | 1,209,100 |
| 2024-07-19 | 93.660 | 93.660 | 92.290 | 92.460 | 90.931 | 962,500 |
| 2024-07-18 | 93.170 | 94.030 | 92.950 | 93.230 | 91.688 | 1,124,200 |
| 2024-07-17 | 93.310 | 94.130 | 93.050 | 93.540 | 91.993 | 1,255,200 |
| 2024-07-16 | 93.620 | 94.040 | 93.050 | 93.310 | 91.767 | 843,500 |
| 2024-07-15 | 93.940 | 94.280 | 93.050 | 93.230 | 91.688 | 886,700 |
| 2024-07-12 | 92.380 | 94.120 | 92.110 | 93.740 | 92.189 | 1,331,900 |
| 2024-07-11 | 91.190 | 92.220 | 90.940 | 91.970 | 90.449 | 708,000 |
| 2024-07-10 | 90.320 | 91.070 | 90.040 | 90.930 | 89.426 | 958,000 |
| 2024-07-09 | 90.590 | 90.730 | 89.920 | 90.080 | 88.590 | 726,500 |
| 2024-07-08 | 91.000 | 91.360 | 90.530 | 90.570 | 89.072 | 623,300 |
| 2024-07-05 | 90.130 | 90.610 | 89.250 | 90.520 | 89.023 | 823,100 |
| 2024-07-03 | 89.600 | 90.310 | 88.940 | 90.040 | 88.551 | 708,400 |
| 2024-07-02 | 88.550 | 89.680 | 88.310 | 89.650 | 88.167 | 842,300 |
| 2024-07-01 | 89.820 | 90.100 | 88.610 | 89.110 | 87.636 | 1,099,800 |
| 2024-06-28 | 89.830 | 90.450 | 89.120 | 89.410 | 87.931 | 2,024,300 |
| 2024-06-27 | 90.760 | 90.960 | 90.100 | 90.160 | 88.669 | 1,316,200 |
| 2024-06-26 | 90.430 | 90.760 | 89.140 | 90.580 | 89.082 | 1,288,800 |
| 2024-06-25 | 93.340 | 93.450 | 91.120 | 91.140 | 89.632 | 1,074,800 |
| 2024-06-24 | 93.030 | 93.750 | 92.290 | 93.340 | 91.796 | 1,119,000 |
| 2024-06-21 | 92.890 | 93.110 | 92.070 | 93.020 | 91.481 | 1,921,700 |
| 2024-06-20 | 92.410 | 93.030 | 92.140 | 92.890 | 91.353 | 898,700 |
| 2024-06-18 | 92.150 | 93.050 | 91.870 | 92.410 | 90.881 | 966,800 |
| 2024-06-17 | 89.830 | 92.120 | 89.720 | 92.000 | 90.478 | 1,144,200 |
| 2024-06-14 | 90.100 | 90.500 | 89.740 | 90.080 | 88.590 | 648,600 |
| 2024-06-13 | 90.280 | 90.800 | 89.620 | 90.520 | 89.023 | 636,800 |
| 2024-06-12 | 89.820 | 90.690 | 89.100 | 90.470 | 88.974 | 803,800 |
| 2024-06-11 | 89.530 | 89.690 | 88.680 | 89.620 | 88.138 | 966,000 |
| 2024-06-10 | 90.030 | 90.420 | 89.180 | 89.640 | 88.157 | 841,800 |
| 2024-06-07 | 89.930 | 90.680 | 89.660 | 90.280 | 88.787 | 993,400 |
| 2024-06-06 | 90.310 | 90.470 | 88.880 | 89.530 | 88.049 | 1,081,900 |
| 2024-06-05 | 90.000 | 90.150 | 88.850 | 90.000 | 88.511 | 864,600 |
| 2024-06-04 | 88.660 | 89.990 | 88.660 | 89.900 | 88.413 | 1,286,300 |
| 2024-06-03 | 89.230 | 89.840 | 88.090 | 88.890 | 87.420 | 796,600 |
| 2024-05-31 | 88.300 | 89.650 | 87.880 | 89.510 | 88.029 | 1,859,400 |
| 2024-05-30 | 86.220 | 88.010 | 85.970 | 87.750 | 86.299 | 1,159,100 |
| 2024-05-29 | 87.110 | 87.190 | 86.270 | 86.320 | 84.892 | 1,484,000 |
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.