Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	58.690	59.240	58.090	58.620	56.935	1,549,000
2022-09-23	58.840	59.580	58.160	58.920	57.227	1,469,700
2022-09-22	60.200	60.210	58.760	59.240	57.538	1,490,900
2022-09-21	61.840	62.670	60.360	60.400	58.664	1,039,700
2022-09-20	61.230	61.820	60.610	61.440	59.674	1,845,600
2022-09-19	61.270	61.890	61.080	61.750	59.975	2,024,600
2022-09-16	61.080	61.680	60.650	61.540	59.771	3,976,800
2022-09-15	62.580	62.690	61.280	61.490	59.723	2,336,000
2022-09-14	62.980	62.990	62.000	62.520	60.723	2,609,000
2022-09-13	64.120	64.280	62.620	62.760	60.956	1,078,500
2022-09-12	65.500	65.620	64.960	65.300	63.423	941,400
2022-09-09	65.580	66.190	65.350	65.410	63.530	941,300
2022-09-08	64.880	65.610	64.680	65.550	63.666	620,500
2022-09-07	63.600	65.380	63.500	65.260	63.385	890,200
2022-09-06	62.980	63.900	62.940	63.360	61.539	817,600
2022-09-02	64.210	64.470	62.560	62.890	61.083	758,500
2022-09-01	63.000	63.690	62.430	63.660	61.831	984,700
2022-08-31	64.260	64.500	63.020	63.040	61.228	1,084,500
2022-08-30	64.740	64.740	63.640	63.800	61.967	636,100
2022-08-29	64.440	65.010	63.900	64.370	62.520	990,100
2022-08-26	66.710	66.710	65.060	65.090	63.219	625,000
2022-08-25	65.620	66.620	65.310	66.570	64.657	712,800
2022-08-24	65.240	65.600	64.990	65.350	63.472	816,900
2022-08-23	65.720	65.910	64.960	65.050	63.181	633,300
2022-08-22	66.580	66.910	65.830	65.930	64.035	864,100
2022-08-19	67.560	67.620	66.950	67.270	65.337	916,000
2022-08-18	67.930	68.080	67.210	67.810	65.861	1,668,700
2022-08-17	67.530	68.270	67.370	67.940	65.988	614,300
2022-08-16	67.680	68.430	67.610	68.140	66.182	714,000
2022-08-15	67.280	68.130	66.990	67.990	66.036	784,800
2022-08-12	67.030	67.590	66.840	67.550	65.609	1,393,100
2022-08-11	66.710	67.350	66.260	66.540	64.628	737,500
2022-08-10	66.000	66.530	65.940	66.370	64.463	1,240,000
2022-08-09	65.070	66.010	64.970	65.520	63.637	800,500
2022-08-08	65.160	65.690	64.920	65.280	63.304	692,300
2022-08-05	63.800	64.940	63.630	64.900	62.936	563,800
2022-08-04	64.150	64.570	63.990	64.310	62.364	1,143,500
2022-08-03	63.170	64.500	63.150	64.290	62.344	672,600
2022-08-02	62.990	63.600	62.690	62.880	60.977	915,000
2022-08-01	64.110	64.450	63.060	63.180	61.268	1,040,500
2022-07-29	64.570	65.700	64.490	65.100	63.130	1,308,700
2022-07-28	63.220	64.440	62.530	64.380	62.432	1,275,000
2022-07-27	62.000	63.370	62.000	63.080	61.171	1,036,200
2022-07-26	61.500	62.590	61.230	61.690	59.823	1,347,400
2022-07-25	62.100	62.590	61.730	62.390	60.502	1,036,900
2022-07-22	62.610	62.800	61.410	61.970	60.095	938,100
2022-07-21	60.860	62.400	60.730	62.360	60.473	1,010,600
2022-07-20	60.890	61.260	60.450	60.680	58.844	1,447,200
2022-07-19	59.420	60.920	59.250	60.850	59.008	1,463,900
2022-07-18	59.380	60.180	58.610	58.760	56.982	1,228,000
2022-07-15	59.260	59.650	58.990	59.310	57.515	1,065,300
2022-07-14	57.900	58.520	57.480	58.300	56.536	792,200
2022-07-13	58.260	59.430	58.100	58.890	57.108	853,500
2022-07-12	59.340	60.190	58.620	59.040	57.253	1,000,200
2022-07-11	59.880	60.100	59.480	59.650	57.845	606,300
2022-07-08	60.500	60.620	59.880	60.080	58.262	992,400
2022-07-07	60.430	60.790	60.160	60.450	58.621	1,238,500
2022-07-06	60.070	60.820	59.520	60.420	58.592	1,209,400
2022-07-05	58.660	59.970	58.510	59.900	58.087	2,447,300
2022-07-01	58.330	59.340	58.100	59.330	57.534	1,434,800

← NewerPage 18 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.