Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	89.060	89.180	87.470	87.580	86.131	1,568,800
2024-05-24	89.180	89.510	89.040	89.360	87.882	791,800
2024-05-23	91.030	91.180	88.990	89.110	87.636	942,700
2024-05-22	90.530	91.700	89.900	91.160	89.652	1,375,500
2024-05-21	90.070	90.500	89.840	89.850	88.364	1,495,100
2024-05-20	89.800	89.910	89.340	89.860	88.374	1,034,800
2024-05-17	89.850	89.870	89.250	89.830	88.344	1,080,000
2024-05-16	89.460	89.980	88.990	89.400	87.921	1,149,400
2024-05-15	88.400	88.970	88.150	88.700	87.233	1,141,200
2024-05-14	87.410	88.510	87.070	88.450	86.987	1,540,000
2024-05-13	87.020	87.770	87.020	87.470	86.023	1,561,100
2024-05-10	85.940	87.430	85.890	87.070	85.630	1,100,400
2024-05-09	84.610	85.730	84.530	85.610	84.194	851,200
2024-05-08	85.650	85.820	84.760	84.810	83.407	949,600
2024-05-07	84.600	85.330	84.470	85.240	83.830	967,000
2024-05-06	84.050	84.470	83.600	84.210	82.817	1,056,800
2024-05-03	83.480	83.640	81.790	83.500	82.119	1,013,000
2024-05-02	82.830	83.210	82.280	82.850	81.352	1,137,900
2024-05-01	81.590	83.610	81.570	82.700	81.204	1,332,400
2024-04-30	81.620	82.130	81.070	81.540	80.065	1,918,700
2024-04-29	81.460	81.770	80.910	81.540	80.065	1,167,500
2024-04-26	81.760	82.150	80.870	81.460	79.987	1,710,300
2024-04-25	82.170	82.650	81.500	82.280	80.792	1,608,800
2024-04-24	82.750	82.880	81.690	82.130	80.645	1,520,900
2024-04-23	82.610	83.500	81.490	82.930	81.430	1,902,800
2024-04-22	83.000	83.210	82.340	82.500	81.008	1,546,400
2024-04-19	81.330	82.190	81.150	82.170	80.684	1,405,900
2024-04-18	81.480	81.860	80.890	81.130	79.663	1,338,800
2024-04-17	81.150	81.350	80.330	80.620	79.162	1,016,300
2024-04-16	81.430	81.700	80.900	80.920	79.457	1,111,100
2024-04-15	83.090	83.130	81.010	81.030	79.565	1,661,800
2024-04-12	81.930	83.050	81.590	81.900	80.419	1,327,700
2024-04-11	83.040	83.300	82.280	82.650	81.155	1,138,700
2024-04-10	83.990	84.300	83.430	83.600	82.088	1,228,100
2024-04-09	85.530	85.760	83.710	84.560	83.031	1,191,400
2024-04-08	85.310	86.040	84.920	85.510	83.964	1,512,900
2024-04-05	84.140	85.570	83.970	85.150	83.610	1,216,600
2024-04-04	85.910	86.070	83.770	83.940	82.422	1,456,100
2024-04-03	85.350	86.100	85.350	85.490	83.944	1,256,800
2024-04-02	86.440	86.980	85.340	85.510	83.964	1,212,100
2024-04-01	87.310	87.310	86.300	86.320	84.759	952,000
2024-03-28	87.520	87.990	87.190	87.540	85.957	1,072,300
2024-03-27	86.940	87.420	86.500	87.260	85.682	1,113,500
2024-03-26	85.700	86.540	85.580	86.420	84.857	1,032,400
2024-03-25	85.920	86.190	85.730	85.900	84.347	580,200
2024-03-22	86.520	86.660	85.930	86.000	84.445	909,800
2024-03-21	86.570	86.950	85.950	86.040	84.484	1,174,600
2024-03-20	85.900	87.000	85.540	86.700	85.132	1,005,700
2024-03-19	85.270	85.640	84.840	85.480	83.934	801,600
2024-03-18	84.910	85.490	84.910	85.010	83.473	849,500
2024-03-15	83.590	85.150	83.190	84.940	83.404	1,872,300
2024-03-14	85.500	85.830	84.510	84.990	83.453	1,163,300
2024-03-13	85.000	85.770	84.850	85.510	83.964	1,102,400
2024-03-12	84.850	86.220	84.800	85.900	84.347	925,700
2024-03-11	85.510	85.590	84.680	84.880	83.345	1,066,400
2024-03-08	85.790	86.030	84.830	85.190	83.649	1,150,100
2024-03-07	85.360	86.530	85.090	85.850	84.297	1,369,700
2024-03-06	84.170	85.210	84.060	85.110	83.571	1,056,800
2024-03-05	83.500	84.210	83.260	84.100	82.579	978,900
2024-03-04	83.300	84.140	83.200	83.950	82.432	750,700

← NewerPage 11 of 79 · 4,729 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.