Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	57.660	58.540	57.280	58.340	56.574	1,606,600
2022-06-29	57.750	58.160	57.350	58.000	56.245	1,660,000
2022-06-28	59.100	59.920	57.680	57.710	55.964	1,061,100
2022-06-27	59.090	59.260	58.350	59.020	57.234	1,253,500
2022-06-24	57.720	59.110	57.600	59.060	57.273	1,377,700
2022-06-23	55.870	57.640	55.660	57.290	55.556	1,578,900
2022-06-22	54.240	56.370	54.240	55.490	53.811	1,342,400
2022-06-21	54.080	55.100	54.040	54.870	53.209	1,358,700
2022-06-17	53.500	54.120	53.100	53.500	51.881	2,002,600
2022-06-16	53.800	53.880	52.910	53.280	51.668	1,796,300
2022-06-15	55.340	55.880	54.020	54.940	53.277	1,086,100
2022-06-14	54.450	55.210	54.090	54.660	53.006	1,372,200
2022-06-13	54.600	55.380	53.920	54.490	52.841	1,227,200
2022-06-10	55.630	56.480	55.230	55.750	54.063	1,236,900
2022-06-09	58.470	58.840	56.810	56.840	55.120	1,058,200
2022-06-08	58.730	59.410	58.390	58.440	56.671	924,400
2022-06-07	58.360	59.270	58.020	59.250	57.457	978,200
2022-06-06	59.350	59.840	58.760	58.920	57.137	1,654,400
2022-06-03	58.750	59.380	58.570	58.740	56.962	1,041,400
2022-06-02	58.050	59.660	57.610	59.610	57.806	1,310,600
2022-06-01	59.520	59.850	57.500	58.010	56.254	1,359,000
2022-05-31	59.470	59.910	58.430	59.370	57.573	8,115,600
2022-05-27	58.400	59.960	58.290	59.950	58.136	2,452,300
2022-05-26	56.800	58.370	56.320	58.100	56.342	2,128,300
2022-05-25	55.780	56.480	55.320	56.180	54.480	2,386,200
2022-05-24	55.670	56.160	54.620	55.960	54.266	1,830,200
2022-05-23	55.630	56.170	54.650	55.970	54.276	2,291,100
2022-05-20	55.230	55.370	53.400	55.000	53.336	5,480,500
2022-05-19	55.030	55.360	53.910	54.710	53.054	3,081,400
2022-05-18	57.630	57.780	55.110	55.260	53.588	1,612,800
2022-05-17	58.050	58.360	57.240	58.280	56.516	1,836,500
2022-05-16	57.780	57.980	57.000	57.460	55.721	1,521,400
2022-05-13	56.600	58.230	56.410	57.900	56.148	1,822,600
2022-05-12	55.880	56.910	55.250	56.060	54.363	2,142,800
2022-05-11	57.280	57.970	55.980	56.090	54.393	2,079,300
2022-05-10	57.140	57.990	56.240	57.550	55.808	2,949,300
2022-05-09	57.860	57.940	56.350	56.580	54.868	2,037,700
2022-05-06	58.470	58.790	57.510	58.240	56.477	1,880,400
2022-05-05	60.920	61.310	58.250	58.960	57.076	1,538,200
2022-05-04	59.920	61.640	58.820	61.510	59.545	2,328,800
2022-05-03	60.270	61.290	59.690	59.960	58.044	2,099,000
2022-05-02	62.500	62.700	58.550	60.080	58.161	3,251,900
2022-04-29	64.960	65.080	61.760	61.980	60.000	3,801,100
2022-04-28	65.300	66.200	64.300	65.770	63.669	1,901,300
2022-04-27	65.700	66.180	64.520	64.710	62.643	2,062,700
2022-04-26	68.720	68.850	65.660	65.680	63.582	2,471,500
2022-04-25	67.460	68.630	66.610	68.450	66.263	1,734,000
2022-04-22	70.440	70.560	67.630	67.730	65.566	1,370,600
2022-04-21	71.590	72.040	70.530	70.680	68.422	1,645,900
2022-04-20	70.390	71.270	70.200	71.060	68.790	1,708,000
2022-04-19	70.050	70.460	69.550	70.160	67.918	1,553,700
2022-04-18	70.540	71.080	69.590	69.920	67.686	1,767,200
2022-04-14	71.980	72.380	71.200	71.260	68.983	951,700
2022-04-13	71.850	72.190	70.930	71.850	69.554	1,163,700
2022-04-12	72.670	73.450	71.690	71.940	69.642	945,400
2022-04-11	72.850	73.240	71.890	72.510	70.193	1,067,800
2022-04-08	73.410	73.830	72.860	72.960	70.629	930,500
2022-04-07	72.920	73.860	72.350	73.400	71.055	1,489,800
2022-04-06	71.890	72.990	71.600	72.880	70.552	1,220,600
2022-04-05	72.040	73.600	72.010	72.360	70.048	1,057,200

← NewerPage 19 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.