Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	55.010	55.050	53.490	53.800	52.460	2,966,100
2023-03-16	53.360	55.590	53.140	55.110	53.737	1,378,000
2023-03-15	53.890	54.340	52.820	53.430	52.099	1,502,500
2023-03-14	54.920	55.250	54.110	55.040	53.669	1,478,100
2023-03-13	54.170	55.110	53.790	54.070	52.723	1,346,900
2023-03-10	55.390	55.960	54.460	54.920	53.552	1,363,100
2023-03-09	57.030	57.300	55.130	55.430	54.049	1,323,900
2023-03-08	56.120	56.940	56.000	56.880	55.463	1,336,600
2023-03-07	57.080	57.210	55.900	56.020	54.624	825,700
2023-03-06	56.990	57.440	56.850	57.000	55.580	914,500
2023-03-03	56.360	56.800	55.850	56.760	55.346	669,900
2023-03-02	55.680	56.210	55.370	56.150	54.751	806,000
2023-03-01	55.720	56.340	55.540	56.010	54.615	1,279,500
2023-02-28	55.890	56.500	55.840	56.070	54.673	1,615,800
2023-02-27	57.040	57.090	55.860	55.960	54.566	712,300
2023-02-24	56.080	56.540	55.830	56.470	55.063	618,100
2023-02-23	56.540	56.970	55.930	56.460	55.053	518,300
2023-02-22	56.300	56.850	56.180	56.480	55.073	851,400
2023-02-21	57.350	57.400	56.110	56.250	54.849	773,100
2023-02-17	57.270	57.780	57.120	57.670	56.233	884,900
2023-02-16	57.160	57.750	57.070	57.370	55.941	591,100
2023-02-15	56.930	57.970	56.750	57.920	56.477	655,500
2023-02-14	58.990	59.070	57.230	57.260	55.833	1,070,400
2023-02-13	58.350	58.670	58.150	58.470	57.013	691,500
2023-02-10	58.170	58.290	57.610	58.250	56.799	756,900
2023-02-09	59.220	59.600	58.190	58.310	56.857	1,064,100
2023-02-08	59.560	59.990	58.890	58.960	57.491	873,300
2023-02-07	58.680	60.180	58.660	59.970	58.476	1,247,900
2023-02-06	58.150	59.140	58.060	59.010	57.540	949,500
2023-02-03	58.320	58.480	57.660	58.390	56.935	1,256,000
2023-02-02	58.390	58.700	57.670	58.660	57.199	1,472,300
2023-02-01	58.040	58.970	57.480	58.400	56.833	1,468,000
2023-01-31	57.430	58.560	57.260	58.560	56.989	2,631,700
2023-01-30	57.500	57.980	57.380	57.460	55.918	1,244,400
2023-01-27	58.270	58.370	57.070	57.600	56.054	1,495,200
2023-01-26	58.840	58.930	57.660	58.360	56.794	1,520,200
2023-01-25	58.870	59.620	57.570	58.960	57.378	2,003,300
2023-01-24	61.770	61.770	57.510	58.710	57.135	2,645,000
2023-01-23	61.850	62.220	61.130	61.960	60.297	1,589,100
2023-01-20	60.510	61.800	60.180	61.720	60.064	1,280,700
2023-01-19	60.250	60.590	59.950	60.250	58.633	897,100
2023-01-18	61.260	61.480	60.480	60.630	59.003	986,200
2023-01-17	61.270	61.740	61.080	61.180	59.538	988,000
2023-01-13	61.150	61.470	60.850	61.270	59.626	669,900
2023-01-12	61.950	62.230	61.030	61.660	60.005	1,197,700
2023-01-11	60.120	61.730	60.010	61.690	60.035	1,398,600
2023-01-10	58.800	59.880	58.770	59.870	58.263	798,200
2023-01-09	59.000	59.760	58.780	58.840	57.261	957,700
2023-01-06	57.620	59.130	57.260	58.830	57.251	727,900
2023-01-05	57.400	57.770	56.270	57.080	55.548	1,299,400
2023-01-04	57.130	58.020	56.920	57.600	56.054	1,305,800
2023-01-03	57.060	57.470	56.110	56.650	55.130	1,162,300
2022-12-30	57.130	57.210	56.340	56.970	55.441	665,600
2022-12-29	56.970	58.040	56.660	57.650	56.103	728,300
2022-12-28	57.540	57.670	56.550	56.570	55.052	677,000
2022-12-27	57.040	57.380	56.600	57.360	55.821	784,900
2022-12-23	56.650	57.000	56.140	56.940	55.412	766,900
2022-12-22	56.740	56.940	55.780	56.650	55.130	1,202,400
2022-12-21	56.090	57.000	55.760	56.980	55.451	828,100
2022-12-20	55.420	56.040	55.280	55.530	54.040	822,300

← NewerPage 16 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.