Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	64.200	64.740	63.930	64.500	63.006	1,215,400
2023-06-12	64.000	64.420	63.370	64.310	62.820	827,500
2023-06-09	63.670	64.290	63.490	64.030	62.547	882,800
2023-06-08	63.240	63.870	63.020	63.860	62.381	1,163,500
2023-06-07	63.730	63.850	62.920	63.440	61.971	1,078,800
2023-06-06	63.870	63.910	63.280	63.790	62.312	663,800
2023-06-05	63.770	64.000	63.320	63.680	62.205	759,300
2023-06-02	62.920	63.950	62.840	63.790	62.312	900,900
2023-06-01	62.540	62.770	61.710	62.750	61.297	738,800
2023-05-31	62.700	62.860	61.840	62.330	60.886	1,709,100
2023-05-30	63.110	63.490	62.760	62.980	61.521	1,128,900
2023-05-26	63.030	63.600	62.750	62.870	61.414	986,300
2023-05-25	63.210	63.220	62.420	63.090	61.629	782,100
2023-05-24	62.780	63.370	62.440	63.090	61.629	1,143,000
2023-05-23	65.380	65.610	63.090	63.200	61.736	1,232,100
2023-05-22	66.090	66.520	65.580	65.710	64.188	1,007,900
2023-05-19	66.620	66.920	66.030	66.360	64.823	1,052,400
2023-05-18	65.470	66.310	65.070	66.270	64.735	922,000
2023-05-17	66.050	66.050	65.200	65.360	63.846	794,500
2023-05-16	65.610	66.150	65.280	65.710	64.188	1,044,000
2023-05-15	65.800	65.880	65.400	65.870	64.344	619,600
2023-05-12	66.000	66.160	65.020	65.680	64.159	589,600
2023-05-11	65.490	65.710	65.060	65.660	64.139	718,400
2023-05-10	65.740	66.060	65.070	65.590	64.071	795,300
2023-05-09	65.700	66.100	65.380	65.570	64.051	697,500
2023-05-08	65.170	65.880	65.020	65.750	64.227	823,400
2023-05-05	64.330	65.360	64.320	65.310	63.797	985,400
2023-05-04	64.690	64.910	63.960	64.110	62.513	1,017,900
2023-05-03	65.290	65.620	64.690	64.700	63.088	1,094,000
2023-05-02	65.710	65.850	64.360	64.920	63.303	1,640,800
2023-05-01	64.220	66.390	64.220	65.830	64.190	2,168,300
2023-04-28	63.820	64.700	63.760	64.390	62.786	1,729,800
2023-04-27	62.960	64.080	62.770	64.040	62.444	1,549,700
2023-04-26	63.000	63.530	62.660	62.820	61.255	1,738,600
2023-04-25	60.000	64.180	60.000	63.010	61.440	2,645,700
2023-04-24	61.440	61.700	60.880	61.060	59.539	1,447,600
2023-04-21	60.880	61.440	60.430	61.400	59.870	8,431,400
2023-04-20	60.210	61.000	59.910	60.850	59.334	1,302,900
2023-04-19	60.610	60.930	60.180	60.390	58.885	1,198,300
2023-04-18	60.600	60.850	59.940	60.350	58.846	1,873,700
2023-04-17	58.830	59.810	58.710	59.810	58.320	1,954,200
2023-04-14	59.020	59.250	58.480	58.770	57.306	721,200
2023-04-13	58.340	59.040	58.050	58.960	57.491	925,600
2023-04-12	59.100	59.380	58.170	58.480	57.023	1,529,600
2023-04-11	58.580	59.050	58.330	58.910	57.442	756,000
2023-04-10	58.730	58.850	58.020	58.420	56.965	801,900
2023-04-06	58.810	59.170	58.500	59.140	57.667	799,100
2023-04-05	57.600	58.850	57.600	58.840	57.374	1,071,000
2023-04-04	57.970	58.260	57.070	57.790	56.350	1,020,000
2023-04-03	57.250	57.850	57.210	57.650	56.214	1,115,600
2023-03-31	57.220	57.480	56.830	57.420	55.989	852,600
2023-03-30	56.740	57.020	56.090	56.620	55.209	878,000
2023-03-29	56.370	56.580	55.990	56.420	55.014	819,700
2023-03-28	55.780	56.030	55.420	55.780	54.390	789,000
2023-03-27	55.800	56.160	55.600	55.790	54.400	862,700
2023-03-24	54.620	55.460	54.240	55.360	53.981	929,000
2023-03-23	54.640	55.560	54.510	55.060	53.688	948,100
2023-03-22	55.910	56.340	54.870	54.880	53.513	1,246,500
2023-03-21	55.240	56.010	55.170	55.790	54.400	1,277,500
2023-03-20	54.010	54.640	53.630	54.350	52.996	1,630,800

← NewerPage 15 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.