Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	74.220	74.220	72.860	73.120	71.542	810,100
2023-09-07	72.950	74.050	72.420	73.990	72.393	1,319,800
2023-09-06	72.500	72.820	72.170	72.730	71.160	1,325,100
2023-09-05	74.080	74.120	72.470	72.500	70.935	1,117,600
2023-09-01	74.320	74.500	74.040	74.200	72.599	595,900
2023-08-31	74.300	74.570	74.030	74.100	72.501	1,085,100
2023-08-30	73.750	74.410	73.720	74.120	72.520	981,400
2023-08-29	73.240	73.750	72.820	73.720	72.129	784,700
2023-08-28	72.940	73.440	72.850	73.230	71.650	809,200
2023-08-25	72.700	73.520	72.160	73.070	71.493	1,024,100
2023-08-24	73.020	73.430	72.300	72.300	70.740	911,900
2023-08-23	72.000	72.940	71.980	72.910	71.337	632,400
2023-08-22	71.700	71.890	71.190	71.710	70.162	607,200
2023-08-21	71.490	71.850	70.940	71.640	70.094	766,800
2023-08-18	71.190	71.870	71.130	71.390	69.849	1,178,300
2023-08-17	72.560	72.570	71.070	71.260	69.722	1,468,100
2023-08-16	70.430	72.490	70.430	72.330	70.769	1,366,400
2023-08-15	71.020	71.120	70.530	70.590	69.067	794,400
2023-08-14	70.940	71.520	70.790	71.250	69.712	707,600
2023-08-11	70.320	70.880	70.150	70.780	69.253	757,300
2023-08-10	70.970	71.280	70.170	70.440	68.920	717,700
2023-08-09	70.550	71.120	70.240	70.640	69.116	753,700
2023-08-08	71.140	71.460	70.170	70.240	68.724	1,078,500
2023-08-07	70.530	71.200	70.020	71.140	69.492	728,600
2023-08-04	70.710	71.130	69.910	70.000	68.379	847,400
2023-08-03	70.390	70.970	70.350	70.620	68.984	871,100
2023-08-02	69.730	70.820	69.730	70.720	69.082	1,301,200
2023-08-01	70.080	70.610	69.830	70.000	68.379	1,661,600
2023-07-31	70.400	70.750	70.140	70.450	68.818	1,177,500
2023-07-28	71.340	71.580	70.050	70.590	68.955	1,011,500
2023-07-27	71.780	71.780	70.470	70.560	68.926	1,010,600
2023-07-26	72.750	72.750	71.270	71.650	69.990	1,255,300
2023-07-25	72.280	72.990	71.940	72.470	70.791	1,557,500
2023-07-24	71.080	71.270	70.540	70.630	68.994	1,624,300
2023-07-21	71.340	71.570	71.050	71.200	69.551	1,661,300
2023-07-20	69.700	71.030	69.650	71.030	69.385	914,900
2023-07-19	69.540	69.920	69.330	69.630	68.017	900,300
2023-07-18	69.640	70.080	69.490	69.730	68.115	982,100
2023-07-17	69.000	70.280	68.970	69.890	68.271	1,117,300
2023-07-14	68.690	68.810	68.130	68.720	67.128	824,000
2023-07-13	68.530	68.780	68.060	68.530	66.943	939,900
2023-07-12	69.790	69.930	68.510	68.660	67.070	1,151,500
2023-07-11	68.770	69.540	68.730	69.440	67.832	1,371,700
2023-07-10	68.020	69.180	67.810	68.670	67.079	870,000
2023-07-07	67.320	68.590	67.240	67.800	66.230	1,375,100
2023-07-06	67.240	67.560	66.800	67.350	65.790	1,794,600
2023-07-05	66.890	67.570	66.840	67.420	65.858	1,168,000
2023-07-03	68.400	68.600	66.530	67.420	65.858	924,000
2023-06-30	68.050	69.250	68.050	68.840	67.246	1,373,500
2023-06-29	66.810	67.780	66.610	67.690	66.122	1,205,000
2023-06-28	66.760	67.050	66.230	66.800	65.253	996,100
2023-06-27	66.410	67.310	66.310	66.820	65.272	1,254,000
2023-06-26	66.390	66.800	65.980	66.410	64.872	1,003,100
2023-06-23	66.220	67.270	66.130	66.430	64.891	3,541,600
2023-06-22	66.630	66.630	65.680	66.010	64.481	933,000
2023-06-21	66.110	66.480	65.520	66.400	64.862	1,253,900
2023-06-20	66.000	66.770	65.750	66.050	64.520	1,180,100
2023-06-16	66.090	66.700	66.000	66.250	64.716	1,947,900
2023-06-15	64.620	66.240	64.500	66.050	64.520	1,196,200
2023-06-14	64.500	64.960	64.070	64.600	63.104	910,800

← NewerPage 14 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.