Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	72.410	73.330	72.010	72.200	69.893	1,266,300
2022-04-01	72.550	73.510	72.030	72.560	70.242	1,785,900
2022-03-31	72.880	74.000	72.270	72.270	69.961	2,290,000
2022-03-30	72.430	72.730	72.010	72.710	70.387	1,109,000
2022-03-29	72.780	73.170	71.850	72.480	70.164	1,178,700
2022-03-28	70.750	72.250	70.700	72.110	69.806	1,687,300
2022-03-25	69.250	70.400	69.040	70.370	68.122	1,558,100
2022-03-24	68.680	69.410	68.610	68.990	66.786	1,576,000
2022-03-23	68.790	69.740	68.600	68.680	66.486	1,832,800
2022-03-22	69.840	69.880	68.570	69.210	66.999	2,653,700
2022-03-21	69.610	70.230	68.550	69.510	67.289	1,937,900
2022-03-18	68.340	69.810	68.060	69.590	67.367	2,982,700
2022-03-17	66.730	68.170	66.700	68.030	65.857	1,815,300
2022-03-16	66.230	67.540	65.260	66.880	64.743	1,883,700
2022-03-15	64.670	66.060	64.270	65.980	63.872	2,258,100
2022-03-14	63.330	64.160	62.740	63.560	61.529	1,117,600
2022-03-11	63.600	64.190	62.630	62.710	60.706	1,404,000
2022-03-10	62.610	63.910	62.610	63.180	61.161	2,235,400
2022-03-09	62.400	64.230	61.620	63.540	61.510	2,700,400
2022-03-08	66.150	66.330	61.120	61.130	59.177	4,909,300
2022-03-07	67.820	68.010	66.100	66.230	64.114	1,548,800
2022-03-04	67.590	68.510	66.980	68.410	66.224	1,073,100
2022-03-03	68.160	68.870	67.410	68.110	65.934	1,349,600
2022-03-02	67.490	68.160	66.810	67.710	65.547	1,426,600
2022-03-01	67.430	68.000	66.420	66.870	64.734	2,225,000
2022-02-28	66.460	67.860	66.400	67.610	65.450	2,465,700
2022-02-25	66.260	67.750	66.100	67.590	65.431	2,262,700
2022-02-24	62.870	66.400	62.410	66.150	64.037	2,108,100
2022-02-23	65.990	66.300	64.150	64.230	62.178	1,341,300
2022-02-22	66.090	66.580	65.090	65.680	63.582	1,689,700
2022-02-18	65.620	66.560	65.370	66.140	64.027	1,806,700
2022-02-17	66.240	66.550	65.330	65.630	63.533	1,597,000
2022-02-16	66.140	66.810	65.710	66.610	64.482	974,900
2022-02-15	66.800	67.250	66.190	66.580	64.453	1,031,600
2022-02-14	66.730	67.400	65.470	65.980	63.872	1,619,000
2022-02-11	69.080	69.270	66.630	66.910	64.772	1,919,900
2022-02-10	68.980	70.500	68.680	69.100	66.892	2,943,300
2022-02-09	68.650	70.040	68.650	70.020	67.783	1,358,600
2022-02-08	67.680	68.240	66.200	68.030	65.857	1,464,800
2022-02-07	67.590	68.260	67.500	67.600	65.440	1,935,100
2022-02-04	66.390	68.170	66.170	67.530	65.372	1,216,700
2022-02-03	67.450	67.990	66.440	66.640	64.511	1,524,800
2022-02-02	66.660	68.520	66.580	68.080	65.806	2,066,300
2022-02-01	66.280	66.790	65.140	66.670	64.443	2,182,400
2022-01-31	64.360	66.580	64.050	66.280	64.066	6,616,600
2022-01-28	62.070	64.420	61.490	64.380	62.229	2,101,300
2022-01-27	63.820	64.150	61.300	61.970	59.900	2,698,700
2022-01-26	64.990	65.620	62.550	63.250	61.137	2,021,000
2022-01-25	66.100	67.360	63.020	64.420	62.268	3,269,000
2022-01-24	62.720	64.940	61.940	64.610	62.452	2,440,600
2022-01-21	64.290	64.690	63.110	63.130	61.021	1,798,900
2022-01-20	65.250	65.890	64.060	64.240	62.094	1,428,700
2022-01-19	66.600	66.600	64.560	64.630	62.471	1,633,300
2022-01-18	66.320	66.810	65.520	65.960	63.757	1,724,200
2022-01-14	68.300	68.520	66.290	67.050	64.810	1,949,000
2022-01-13	69.540	69.540	68.340	68.580	66.289	1,103,000
2022-01-12	68.590	69.690	68.230	69.430	67.111	1,430,200
2022-01-11	68.260	68.460	67.050	68.350	66.067	1,247,000
2022-01-10	68.210	68.520	66.910	68.080	65.806	1,263,900
2022-01-07	68.450	68.770	67.580	68.600	66.308	2,321,400

← NewerPage 20 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.