Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	60.520	61.350	60.230	60.750	58.623	967,800
2021-10-11	60.090	60.870	59.940	60.250	58.141	939,200
2021-10-08	59.500	60.070	59.330	59.990	57.890	757,700
2021-10-07	59.180	59.870	59.050	59.450	57.369	946,600
2021-10-06	57.650	58.830	57.530	58.800	56.742	933,500
2021-10-05	57.480	58.470	57.180	58.130	56.095	1,602,400
2021-10-04	57.630	58.070	56.790	57.180	55.178	1,398,000
2021-10-01	55.700	57.970	55.470	57.600	55.584	2,024,100
2021-09-30	56.470	56.580	55.440	55.450	53.509	1,631,700
2021-09-29	55.900	56.600	55.900	56.230	54.262	1,093,500
2021-09-28	57.250	57.250	55.560	55.790	53.837	1,450,100
2021-09-27	58.220	58.220	57.270	57.320	55.313	1,044,600
2021-09-24	57.510	58.140	57.460	58.100	56.066	812,300
2021-09-23	57.750	58.010	57.150	57.480	55.468	1,162,400
2021-09-22	57.060	57.570	56.410	57.400	55.391	1,474,900
2021-09-21	56.650	56.980	56.210	56.630	54.648	1,626,800
2021-09-20	55.880	56.690	55.620	56.340	54.368	2,672,600
2021-09-17	57.660	57.710	56.170	57.010	55.014	48,381,800
2021-09-16	57.440	57.570	56.640	57.460	55.448	1,217,300
2021-09-15	56.120	57.800	56.030	57.480	55.468	1,390,700
2021-09-14	57.440	57.670	55.770	56.100	54.136	2,333,200
2021-09-13	58.310	58.310	57.060	57.450	55.439	1,079,000
2021-09-10	58.440	58.660	57.710	57.770	55.748	1,147,500
2021-09-09	58.630	59.110	58.410	58.430	56.385	1,264,100
2021-09-08	58.030	58.600	57.840	58.570	56.520	1,204,900
2021-09-07	59.200	59.460	57.910	58.130	56.095	2,508,600
2021-09-03	58.490	59.040	58.350	58.940	56.877	777,400
2021-09-02	58.700	58.960	58.340	58.730	56.674	789,900
2021-09-01	58.000	58.690	57.650	58.460	56.413	814,400
2021-08-31	58.000	58.480	57.940	58.050	56.018	1,079,700
2021-08-30	58.250	58.470	58.010	58.030	55.999	586,500
2021-08-27	57.710	58.250	57.630	58.150	56.114	1,095,900
2021-08-26	57.720	58.040	57.550	57.610	55.593	624,300
2021-08-25	57.770	58.130	57.500	57.860	55.834	663,500
2021-08-24	57.690	57.910	57.570	57.680	55.661	892,600
2021-08-23	57.900	58.500	57.710	57.720	55.699	970,000
2021-08-20	56.870	57.880	56.860	57.760	55.738	889,500
2021-08-19	56.490	57.070	56.300	56.860	54.869	745,300
2021-08-18	56.510	57.160	56.210	56.720	54.734	1,525,800
2021-08-17	56.240	56.620	56.090	56.570	54.590	816,000
2021-08-16	55.780	56.430	55.600	56.380	54.406	763,100
2021-08-13	55.560	55.880	55.400	55.750	53.798	967,300
2021-08-12	55.420	55.550	55.140	55.380	53.441	578,400
2021-08-11	55.090	55.440	54.980	55.380	53.441	817,100
2021-08-10	54.850	55.190	54.660	54.870	52.949	985,300
2021-08-09	54.420	54.830	54.240	54.790	52.783	718,200
2021-08-06	54.490	54.650	54.140	54.480	52.484	812,400
2021-08-05	53.930	54.210	53.690	54.200	52.214	1,053,400
2021-08-04	53.860	54.280	53.520	53.700	51.733	1,006,200
2021-08-03	54.320	54.750	53.970	54.120	52.137	1,284,600
2021-08-02	54.660	54.790	54.020	54.240	52.253	1,778,300
2021-07-30	55.090	55.370	54.330	54.400	52.407	1,756,500
2021-07-29	54.350	55.050	54.250	54.840	52.831	925,500
2021-07-28	54.780	54.970	53.810	54.100	52.118	1,498,800
2021-07-27	54.080	56.220	53.360	54.780	52.773	1,845,500
2021-07-26	54.410	54.940	54.000	54.400	52.407	1,682,900
2021-07-23	53.790	54.420	53.620	54.350	52.359	921,600
2021-07-22	53.220	53.660	53.170	53.570	51.607	994,000
2021-07-21	53.640	53.940	53.160	53.270	51.318	1,280,200
2021-07-20	52.780	54.000	52.660	53.390	51.434	1,402,200

← NewerPage 22 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.