Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	65.430	65.810	64.990	65.740	65.588	2,169,833
2026-07-22	66.990	67.210	64.825	65.390	65.239	3,920,219
2026-07-21	68.010	69.070	66.220	66.640	66.486	3,577,562
2026-07-20	69.110	69.590	68.250	68.940	68.781	2,955,605
2026-07-17	70.570	71.370	68.710	69.350	69.190	2,812,531
2026-07-16	67.680	70.000	67.535	69.440	69.280	4,692,114
2026-07-15	67.780	68.770	66.610	66.860	66.706	2,720,700
2026-07-14	68.100	68.850	67.570	68.500	68.342	2,657,300
2026-07-13	68.500	69.340	68.420	69.210	69.050	1,858,700
2026-07-10	68.560	68.760	67.350	67.660	67.504	1,244,100
2026-07-09	67.780	67.990	67.220	67.840	67.683	1,776,800
2026-07-08	69.000	69.390	68.100	68.410	68.252	1,794,400
2026-07-07	69.390	70.500	69.040	69.270	69.110	2,434,600
2026-07-06	68.860	69.170	67.620	68.430	68.272	2,509,800
2026-07-02	68.360	70.080	67.100	70.000	69.838	2,383,200
2026-07-01	64.800	68.160	64.520	67.360	67.204	2,734,500
2026-06-30	64.330	64.920	62.580	64.150	64.002	2,501,800
2026-06-29	64.060	64.380	63.330	63.960	63.812	2,943,100
2026-06-26	62.350	64.310	61.560	64.220	64.072	4,410,300
2026-06-25	60.930	62.150	60.790	60.830	60.690	2,911,100
2026-06-24	61.000	62.340	60.530	61.800	61.657	4,583,600
2026-06-23	59.180	60.650	59.130	60.400	60.261	3,662,700
2026-06-22	58.510	59.840	58.140	58.240	58.106	3,250,000
2026-06-18	59.050	59.110	58.050	59.100	58.964	5,744,500
2026-06-17	59.420	61.000	58.520	59.040	58.904	3,043,000
2026-06-16	59.560	60.100	59.290	59.700	59.562	2,399,200
2026-06-15	59.340	60.230	58.900	59.280	59.143	2,821,000
2026-06-12	59.980	60.600	59.040	59.990	59.851	2,029,400
2026-06-11	61.130	61.130	59.830	59.950	59.812	2,935,800
2026-06-10	60.120	61.580	59.210	60.180	60.041	3,272,400
2026-06-09	57.700	59.580	57.440	59.110	58.974	3,110,400
2026-06-08	57.890	58.520	57.360	58.000	57.866	3,015,100
2026-06-05	58.260	59.260	58.050	58.860	58.724	2,278,100
2026-06-04	56.500	58.030	56.250	57.380	57.248	3,069,600
2026-06-03	56.100	56.560	55.010	55.140	55.013	2,875,900
2026-06-02	56.520	57.120	55.400	56.590	56.459	3,833,200
2026-06-01	56.130	58.300	56.110	56.980	56.848	4,506,400
2026-05-29	56.600	57.240	55.990	56.250	56.120	3,709,100
2026-05-28	56.840	57.460	56.080	56.840	56.709	3,442,300
2026-05-27	56.900	58.700	56.670	56.810	56.679	2,861,500
2026-05-26	57.340	58.000	56.990	56.990	56.858	2,627,100
2026-05-22	58.490	58.880	57.310	57.820	57.687	2,550,000
2026-05-21	57.020	58.680	56.120	58.520	58.385	2,356,900
2026-05-20	58.260	58.260	56.470	57.430	57.297	2,231,500
2026-05-19	59.100	59.710	57.650	58.090	57.956	2,526,300
2026-05-18	56.160	59.250	56.160	58.690	58.554	2,855,000
2026-05-15	56.250	57.250	55.840	56.280	56.150	2,784,900
2026-05-14	54.560	56.180	54.410	55.780	55.651	4,549,000
2026-05-13	55.120	55.330	53.810	54.380	54.254	4,192,300
2026-05-12	55.580	56.750	55.330	55.770	55.641	5,460,100
2026-05-11	56.010	56.740	55.200	55.350	55.222	5,414,900
2026-05-08	57.960	58.420	56.100	56.450	56.155	3,616,500
2026-05-07	56.760	58.700	56.460	58.050	57.747	3,431,100
2026-05-06	58.150	58.320	56.540	56.560	56.264	3,257,200
2026-05-05	57.500	58.070	56.960	57.510	57.210	3,253,600
2026-05-04	57.420	58.890	57.190	57.640	57.339	4,295,300
2026-05-01	60.950	61.230	57.460	57.630	57.329	4,793,200
2026-04-30	60.890	60.900	58.650	60.150	59.836	5,841,200
2026-04-29	63.190	63.920	61.560	61.640	61.318	3,816,100
2026-04-28	63.000	64.470	61.660	63.140	62.810	3,973,700

← NewerPage 2 of 21 · 1,255 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.