Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	74.150	75.090	74.000	74.500	73.030	1,123,200
2023-12-01	74.520	74.750	73.830	74.140	72.677	986,900
2023-11-30	73.090	74.830	72.920	74.740	73.265	1,385,300
2023-11-29	73.610	73.920	72.640	72.970	71.530	908,200
2023-11-28	74.890	75.110	73.390	73.420	71.971	850,700
2023-11-27	74.500	75.140	74.440	74.970	73.491	851,100
2023-11-24	74.610	74.930	74.270	74.530	73.060	295,800
2023-11-22	74.300	74.710	74.040	74.540	73.069	624,200
2023-11-21	73.660	74.460	73.660	74.110	72.648	953,700
2023-11-20	72.840	73.620	72.700	73.440	71.991	1,089,200
2023-11-17	73.210	73.580	72.700	73.010	71.570	819,200
2023-11-16	72.600	73.660	72.600	73.200	71.756	950,800
2023-11-15	72.950	73.460	72.250	72.310	70.883	1,369,800
2023-11-14	73.710	73.990	73.090	73.200	71.756	1,412,400
2023-11-13	72.940	73.590	72.830	73.520	72.069	1,194,700
2023-11-10	72.050	72.890	71.960	72.850	71.413	914,000
2023-11-09	71.970	72.240	71.670	71.830	70.413	766,500
2023-11-08	71.320	71.820	70.750	71.610	70.197	1,041,600
2023-11-07	70.830	71.190	70.190	71.140	69.736	1,056,600
2023-11-06	70.820	71.090	70.290	70.910	69.511	1,170,000
2023-11-03	71.250	71.250	70.020	70.530	69.138	2,353,100
2023-11-02	69.490	70.960	69.380	70.910	69.511	1,093,800
2023-11-01	69.700	69.860	68.420	69.300	67.933	1,747,300
2023-10-31	68.920	69.820	68.640	69.420	68.050	2,585,100
2023-10-30	68.090	69.120	67.650	68.870	67.384	1,197,700
2023-10-27	68.330	68.500	67.300	67.630	66.171	1,081,600
2023-10-26	69.490	70.190	68.220	68.450	66.973	1,875,800
2023-10-25	70.000	70.330	68.910	69.020	67.531	2,136,800
2023-10-24	67.150	69.930	67.060	69.700	68.196	2,594,700
2023-10-23	67.550	68.610	66.730	66.780	65.339	1,934,100
2023-10-20	68.440	68.860	66.980	67.170	65.720	5,591,300
2023-10-19	69.690	69.690	68.120	68.270	66.797	1,736,100
2023-10-18	68.950	69.290	68.550	68.850	67.364	1,932,500
2023-10-17	69.270	69.790	68.690	69.010	67.521	2,125,500
2023-10-16	70.000	70.280	69.360	69.810	68.303	1,659,000
2023-10-13	70.440	71.040	69.300	69.710	68.206	1,474,500
2023-10-12	71.450	71.620	69.900	70.200	68.685	1,061,400
2023-10-11	71.230	71.920	70.880	71.460	69.918	1,103,100
2023-10-10	71.870	72.000	70.450	70.940	69.409	1,286,300
2023-10-09	70.720	71.680	70.720	71.640	70.094	727,300
2023-10-06	70.770	71.410	70.380	71.020	69.487	855,700
2023-10-05	70.330	70.980	70.330	70.760	69.233	1,008,800
2023-10-04	69.610	70.520	69.390	70.380	68.861	919,100
2023-10-03	69.530	69.900	68.940	69.280	67.785	856,100
2023-10-02	69.680	69.930	69.180	69.520	68.020	1,318,200
2023-09-29	71.000	71.000	69.680	69.840	68.333	1,018,500
2023-09-28	71.250	71.610	70.780	70.870	69.341	1,227,200
2023-09-27	70.960	71.220	70.540	70.960	69.429	940,800
2023-09-26	71.880	71.940	70.930	71.080	69.546	800,800
2023-09-25	71.990	72.330	71.860	72.100	70.544	698,100
2023-09-22	72.380	72.970	72.220	72.270	70.710	826,000
2023-09-21	73.570	73.710	72.310	72.370	70.808	1,194,700
2023-09-20	74.160	74.500	73.770	73.840	72.246	677,700
2023-09-19	74.000	74.000	73.410	73.830	72.237	718,000
2023-09-18	72.780	73.800	72.570	73.330	71.748	907,600
2023-09-15	72.950	73.180	72.360	72.630	71.063	2,727,300
2023-09-14	73.630	73.630	72.630	73.280	71.699	1,559,100
2023-09-13	73.520	73.700	72.990	73.140	71.562	940,200
2023-09-12	73.390	74.120	73.180	73.550	71.963	816,900
2023-09-11	73.240	73.490	72.960	73.400	71.816	836,100

← NewerPage 13 of 21 · 1,255 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.