Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	55.420	56.040	55.280	55.530	54.040	822,300
2022-12-19	55.300	56.110	55.040	55.410	53.923	1,012,000
2022-12-16	55.840	56.420	55.010	55.500	54.011	2,253,000
2022-12-15	57.360	57.510	56.300	56.580	55.062	890,600
2022-12-14	58.910	59.780	57.820	58.170	56.609	1,022,400
2022-12-13	59.450	59.720	58.320	58.910	57.329	1,416,000
2022-12-12	57.600	58.060	57.260	58.010	56.453	965,500
2022-12-09	57.750	58.110	57.480	57.500	55.957	907,600
2022-12-08	57.370	58.250	57.010	57.770	56.220	1,211,300
2022-12-07	58.040	58.550	57.160	57.320	55.782	1,001,400
2022-12-06	59.030	59.070	57.480	57.970	56.414	1,027,300
2022-12-05	59.050	59.310	58.690	59.050	57.465	1,196,500
2022-12-02	58.250	59.650	58.070	59.520	57.923	959,900
2022-12-01	59.840	59.970	58.430	58.920	57.339	1,160,500
2022-11-30	56.970	59.690	56.820	59.590	57.991	2,010,700
2022-11-29	57.490	58.120	57.310	57.360	55.821	693,800
2022-11-28	58.800	59.340	57.850	57.890	56.337	848,600
2022-11-25	58.950	59.520	58.790	59.260	57.670	472,500
2022-11-23	57.950	58.800	57.670	58.630	57.057	811,200
2022-11-22	58.500	58.610	57.490	57.930	56.375	1,173,600
2022-11-21	57.120	58.220	57.050	58.000	56.444	904,300
2022-11-18	57.270	57.630	56.800	56.940	55.412	1,464,800
2022-11-17	56.380	57.000	55.950	56.390	54.877	953,900
2022-11-16	55.800	56.980	55.800	56.850	55.324	1,106,400
2022-11-15	56.470	56.770	55.290	55.800	54.303	1,109,700
2022-11-14	56.850	57.350	55.630	55.640	54.147	1,429,800
2022-11-11	59.170	59.170	55.920	56.670	55.149	1,281,200
2022-11-10	57.460	58.790	56.700	58.690	57.115	1,353,800
2022-11-09	56.290	56.860	55.710	55.730	54.235	577,500
2022-11-08	56.210	57.080	55.800	56.450	54.935	955,300
2022-11-07	55.960	56.210	55.270	56.020	54.517	1,103,900
2022-11-04	57.160	57.160	54.610	55.770	54.273	2,228,200
2022-11-03	56.700	57.580	56.480	56.540	55.023	1,046,600
2022-11-02	58.680	58.870	57.030	57.140	55.607	1,415,800
2022-11-01	59.040	59.180	58.350	58.650	57.076	1,001,200
2022-10-31	58.430	59.220	58.070	58.790	57.100	1,933,400
2022-10-28	56.910	58.710	56.700	58.640	56.955	1,301,800
2022-10-27	56.310	57.160	56.270	56.700	55.071	1,613,800
2022-10-26	55.090	56.350	53.840	55.950	54.342	3,454,700
2022-10-25	56.980	60.450	54.970	55.100	53.517	6,772,900
2022-10-24	62.100	63.290	62.100	63.080	61.267	1,482,400
2022-10-21	60.910	61.750	59.820	61.530	59.762	2,300,400
2022-10-20	62.720	62.720	60.660	60.890	59.140	1,120,400
2022-10-19	61.980	62.990	61.540	62.900	61.092	1,598,400
2022-10-18	62.730	62.750	61.570	62.160	60.374	1,243,600
2022-10-17	60.600	62.040	60.580	61.290	59.529	1,787,400
2022-10-14	63.070	63.260	59.370	59.480	57.771	1,645,700
2022-10-13	59.620	62.950	59.200	62.560	60.762	1,723,600
2022-10-12	61.800	61.800	60.550	60.680	58.936	1,287,000
2022-10-11	62.000	62.710	61.440	61.960	60.179	1,286,100
2022-10-10	61.530	62.300	61.360	62.070	60.286	807,400
2022-10-07	62.160	62.290	60.800	61.220	59.461	1,114,600
2022-10-06	63.580	63.700	62.420	62.650	60.850	1,049,400
2022-10-05	62.770	64.030	62.630	63.710	61.879	914,900
2022-10-04	62.580	64.020	62.580	63.300	61.481	1,090,300
2022-10-03	60.550	62.400	60.550	62.040	60.257	1,644,000
2022-09-30	60.810	61.700	60.290	60.480	58.742	1,825,100
2022-09-29	60.040	61.010	59.420	60.890	59.140	2,034,500
2022-09-28	60.080	60.670	59.470	60.240	58.509	1,393,100
2022-09-27	59.340	60.500	58.880	59.450	57.742	2,008,600

← NewerPage 17 of 79 · 4,730 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.