Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	67.580	68.860	67.150	68.540	66.250	1,207,200
2022-01-05	69.280	69.370	67.440	67.450	65.197	1,669,300
2022-01-04	68.910	69.430	68.250	69.120	66.811	1,600,700
2022-01-03	70.400	70.600	68.320	68.790	66.492	1,543,500
2021-12-31	69.710	70.750	69.480	70.280	67.932	938,300
2021-12-30	70.000	70.180	69.650	69.810	67.478	701,200
2021-12-29	69.500	70.120	69.500	69.830	67.497	523,400
2021-12-28	69.570	70.070	69.080	69.340	67.024	590,600
2021-12-27	68.410	69.480	68.230	69.460	67.140	514,400
2021-12-23	68.020	68.380	67.630	68.030	65.757	661,500
2021-12-22	66.500	67.620	66.480	67.570	65.313	749,300
2021-12-21	66.440	67.120	66.040	66.490	64.269	1,090,800
2021-12-20	65.200	66.080	64.410	65.950	63.747	1,669,500
2021-12-17	67.060	67.150	65.620	65.870	63.670	3,166,100
2021-12-16	68.040	68.530	66.810	67.240	64.994	1,158,200
2021-12-15	67.270	68.170	66.610	68.060	65.786	1,586,600
2021-12-14	66.860	67.240	65.860	66.960	64.723	1,155,900
2021-12-13	67.120	67.450	66.070	66.950	64.713	880,300
2021-12-10	67.710	67.770	66.430	67.210	64.965	1,136,100
2021-12-09	67.320	67.610	66.980	67.060	64.820	680,000
2021-12-08	67.300	67.910	66.670	67.680	65.419	1,561,100
2021-12-07	66.420	67.180	66.300	67.050	64.810	1,715,600
2021-12-06	65.790	66.390	65.480	65.890	63.689	1,101,800
2021-12-03	66.080	66.200	64.570	65.210	63.032	1,446,700
2021-12-02	64.050	66.320	63.800	65.870	63.670	1,379,000
2021-12-01	65.240	66.070	63.680	63.690	61.562	1,804,200
2021-11-30	65.010	65.790	64.220	64.410	62.258	2,310,700
2021-11-29	65.470	65.730	64.780	65.410	63.225	797,600
2021-11-26	65.330	65.680	64.360	64.760	62.597	810,400
2021-11-24	65.520	66.430	65.480	66.340	64.124	949,300
2021-11-23	65.270	65.860	64.970	65.810	63.612	1,016,100
2021-11-22	64.910	65.970	64.580	65.280	63.099	1,674,500
2021-11-19	64.250	65.000	63.650	64.540	62.384	3,440,000
2021-11-18	64.840	65.320	64.100	64.140	61.997	888,500
2021-11-17	64.870	65.200	64.200	64.720	62.558	939,500
2021-11-16	64.420	65.560	64.420	64.930	62.761	1,240,800
2021-11-15	64.610	65.030	64.030	64.300	62.152	1,020,400
2021-11-12	64.160	64.720	63.890	64.520	62.365	1,236,300
2021-11-11	63.100	63.900	62.850	63.690	61.562	1,003,800
2021-11-10	62.990	63.480	62.870	63.190	61.079	1,002,600
2021-11-09	62.580	63.330	62.510	63.010	60.905	1,391,200
2021-11-08	62.360	62.830	61.780	62.710	60.615	1,344,500
2021-11-05	61.930	62.270	61.610	61.970	59.900	1,438,300
2021-11-04	61.900	62.100	61.250	61.530	59.475	1,437,600
2021-11-03	62.780	63.520	61.010	61.820	59.755	1,679,800
2021-11-02	61.870	63.120	61.800	62.730	60.634	1,622,300
2021-11-01	63.280	63.300	61.400	61.870	59.704	1,523,000
2021-10-29	62.980	63.520	62.670	63.110	60.901	1,798,000
2021-10-28	62.780	63.430	62.660	62.950	60.746	1,055,400
2021-10-27	64.260	64.520	62.290	62.650	60.457	1,807,600
2021-10-26	66.350	66.940	63.450	63.900	61.663	2,303,200
2021-10-25	66.450	67.240	66.230	66.460	64.133	1,645,900
2021-10-22	65.810	66.610	65.640	66.490	64.162	1,188,400
2021-10-21	64.880	65.660	64.740	65.630	63.332	1,504,000
2021-10-20	64.330	64.770	64.330	64.570	62.310	1,619,600
2021-10-19	64.410	64.410	63.650	64.090	61.846	1,388,800
2021-10-18	64.050	64.590	63.910	64.010	61.769	1,308,900
2021-10-15	63.500	64.720	63.350	64.320	62.068	1,530,700
2021-10-14	62.110	63.170	62.020	63.130	60.920	1,208,200
2021-10-13	60.690	61.710	60.410	61.630	59.472	1,026,900

← NewerPage 21 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.