Brown & Brown, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 83.980 | 84.010 | 83.150 | 83.740 | 82.226 | 883,400 |
| 2024-02-29 | 84.840 | 84.840 | 83.780 | 84.210 | 82.687 | 1,674,200 |
| 2024-02-28 | 84.360 | 84.870 | 84.180 | 84.780 | 83.247 | 815,300 |
| 2024-02-27 | 83.570 | 84.220 | 83.140 | 84.110 | 82.589 | 944,200 |
| 2024-02-26 | 84.280 | 84.730 | 84.020 | 84.050 | 82.530 | 808,400 |
| 2024-02-23 | 84.600 | 84.600 | 83.910 | 84.240 | 82.717 | 860,100 |
| 2024-02-22 | 83.500 | 84.230 | 83.050 | 84.120 | 82.599 | 888,600 |
| 2024-02-21 | 82.980 | 83.040 | 82.170 | 82.840 | 81.342 | 964,100 |
| 2024-02-20 | 82.370 | 83.170 | 81.890 | 82.700 | 81.204 | 1,515,900 |
| 2024-02-16 | 82.960 | 83.310 | 82.350 | 82.690 | 81.195 | 2,442,100 |
| 2024-02-15 | 82.400 | 82.900 | 82.030 | 82.730 | 81.234 | 1,462,500 |
| 2024-02-14 | 81.050 | 82.280 | 80.950 | 82.200 | 80.713 | 1,190,400 |
| 2024-02-13 | 81.040 | 81.520 | 80.390 | 80.950 | 79.486 | 1,143,000 |
| 2024-02-12 | 81.000 | 81.120 | 80.470 | 80.940 | 79.476 | 1,359,100 |
| 2024-02-09 | 79.840 | 81.010 | 79.750 | 81.000 | 79.535 | 1,243,300 |
| 2024-02-08 | 78.890 | 80.170 | 78.700 | 79.950 | 78.504 | 1,506,700 |
| 2024-02-07 | 78.660 | 79.420 | 78.400 | 78.930 | 77.503 | 1,007,100 |
| 2024-02-06 | 77.490 | 78.640 | 77.470 | 78.410 | 76.992 | 1,378,800 |
| 2024-02-05 | 77.600 | 77.850 | 77.120 | 77.590 | 76.187 | 1,041,900 |
| 2024-02-02 | 77.860 | 78.410 | 77.650 | 77.690 | 76.285 | 1,090,500 |
| 2024-02-01 | 77.110 | 77.880 | 75.790 | 77.790 | 76.383 | 1,346,000 |
| 2024-01-31 | 78.540 | 78.770 | 77.480 | 77.560 | 76.030 | 1,667,100 |
| 2024-01-30 | 77.200 | 78.330 | 77.160 | 78.300 | 76.755 | 1,369,200 |
| 2024-01-29 | 76.940 | 77.210 | 76.170 | 77.080 | 75.559 | 1,614,000 |
| 2024-01-26 | 77.070 | 77.190 | 76.140 | 76.880 | 75.363 | 1,197,300 |
| 2024-01-25 | 77.590 | 77.800 | 76.050 | 77.190 | 75.667 | 1,834,600 |
| 2024-01-24 | 79.460 | 79.500 | 77.330 | 77.600 | 76.069 | 1,745,100 |
| 2024-01-23 | 79.500 | 79.990 | 78.090 | 78.910 | 77.353 | 2,822,500 |
| 2024-01-22 | 75.000 | 75.450 | 74.690 | 75.290 | 73.805 | 2,035,400 |
| 2024-01-19 | 74.730 | 75.260 | 74.430 | 74.830 | 73.354 | 1,996,500 |
| 2024-01-18 | 73.500 | 74.310 | 73.230 | 74.150 | 72.687 | 2,450,600 |
| 2024-01-17 | 74.570 | 75.400 | 74.240 | 74.470 | 73.001 | 1,749,800 |
| 2024-01-16 | 74.590 | 75.040 | 74.320 | 74.550 | 73.079 | 2,453,800 |
| 2024-01-12 | 73.450 | 74.930 | 73.210 | 74.480 | 73.011 | 2,389,600 |
| 2024-01-11 | 72.840 | 73.260 | 72.190 | 72.850 | 71.413 | 1,050,500 |
| 2024-01-10 | 71.750 | 73.000 | 71.700 | 72.940 | 71.501 | 1,026,800 |
| 2024-01-09 | 71.790 | 71.910 | 70.990 | 71.870 | 70.452 | 1,200,600 |
| 2024-01-08 | 71.090 | 72.220 | 70.890 | 72.190 | 70.766 | 1,493,700 |
| 2024-01-05 | 70.560 | 70.660 | 69.240 | 69.600 | 68.227 | 1,737,200 |
| 2024-01-04 | 69.740 | 70.670 | 69.720 | 70.480 | 69.089 | 1,401,700 |
| 2024-01-03 | 70.660 | 70.940 | 69.250 | 69.450 | 68.080 | 2,041,600 |
| 2024-01-02 | 71.020 | 71.530 | 70.580 | 70.750 | 69.354 | 1,231,500 |
| 2023-12-29 | 70.890 | 71.190 | 70.510 | 71.110 | 69.707 | 1,043,100 |
| 2023-12-28 | 70.920 | 71.220 | 70.680 | 70.920 | 69.521 | 712,600 |
| 2023-12-27 | 70.160 | 70.730 | 69.830 | 70.600 | 69.207 | 854,400 |
| 2023-12-26 | 70.200 | 70.400 | 69.890 | 70.360 | 68.972 | 876,600 |
| 2023-12-22 | 70.620 | 70.910 | 69.910 | 70.480 | 69.089 | 824,100 |
| 2023-12-21 | 69.440 | 70.550 | 69.190 | 70.410 | 69.021 | 1,235,000 |
| 2023-12-20 | 70.730 | 71.270 | 69.640 | 69.670 | 68.295 | 1,168,700 |
| 2023-12-19 | 71.050 | 71.750 | 70.680 | 70.930 | 69.531 | 1,627,000 |
| 2023-12-18 | 70.070 | 71.390 | 69.800 | 71.030 | 69.629 | 1,906,600 |
| 2023-12-15 | 70.120 | 70.510 | 69.130 | 69.470 | 68.099 | 3,319,600 |
| 2023-12-14 | 75.310 | 75.310 | 71.190 | 71.960 | 70.540 | 2,904,500 |
| 2023-12-13 | 75.960 | 76.250 | 75.560 | 75.770 | 74.275 | 972,200 |
| 2023-12-12 | 74.950 | 75.770 | 74.620 | 75.750 | 74.255 | 1,176,100 |
| 2023-12-11 | 74.440 | 75.360 | 74.200 | 74.990 | 73.510 | 1,259,000 |
| 2023-12-08 | 74.000 | 74.300 | 73.600 | 74.150 | 72.687 | 821,400 |
| 2023-12-07 | 74.080 | 74.290 | 73.480 | 73.780 | 72.324 | 759,900 |
| 2023-12-06 | 74.090 | 74.480 | 73.270 | 73.920 | 72.462 | 851,500 |
| 2023-12-05 | 74.300 | 74.630 | 73.850 | 74.050 | 72.589 | 787,900 |
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.