Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	53.300	53.400	52.220	52.670	50.740	778,300
2021-07-16	53.680	53.990	53.400	53.740	51.771	912,800
2021-07-15	52.490	53.750	52.360	53.530	51.569	910,500
2021-07-14	52.720	52.960	52.510	52.780	50.846	721,400
2021-07-13	53.330	53.330	52.600	52.610	50.683	691,600
2021-07-12	52.830	53.300	52.750	53.280	51.328	721,000
2021-07-09	52.570	53.130	52.570	52.950	51.010	764,400
2021-07-08	53.110	53.190	52.180	52.310	50.394	1,171,900
2021-07-07	53.520	53.710	53.350	53.600	51.636	927,900
2021-07-06	53.670	53.800	53.140	53.560	51.598	942,000
2021-07-02	53.560	53.880	53.440	53.670	51.704	788,300
2021-07-01	53.100	53.770	53.100	53.520	51.559	922,400
2021-06-30	53.530	53.630	53.040	53.140	51.193	914,100
2021-06-29	53.150	53.740	53.000	53.520	51.559	909,300
2021-06-28	53.560	53.660	52.790	52.970	51.029	972,600
2021-06-25	53.240	53.680	53.130	53.490	51.530	1,291,400
2021-06-24	53.060	53.380	52.820	53.220	51.270	1,128,000
2021-06-23	52.850	53.180	52.780	52.920	50.981	791,400
2021-06-22	52.510	53.120	52.280	52.850	50.914	758,800
2021-06-21	52.080	52.550	51.580	52.460	50.538	914,900
2021-06-18	52.270	52.430	51.730	51.810	49.912	1,721,400
2021-06-17	52.620	53.190	52.330	52.630	50.702	1,239,300
2021-06-16	53.010	53.210	52.530	52.710	50.779	1,240,000
2021-06-15	52.120	53.130	51.970	52.940	51.000	899,000
2021-06-14	52.160	52.180	51.910	52.120	50.210	721,900
2021-06-11	51.800	52.180	51.710	52.170	50.259	593,000
2021-06-10	51.850	52.100	51.750	51.810	49.912	552,300
2021-06-09	52.000	52.110	51.660	51.720	49.825	508,500
2021-06-08	51.620	52.060	51.470	52.060	50.153	550,600
2021-06-07	52.370	52.370	51.690	51.710	49.816	524,500
2021-06-04	52.400	52.450	52.060	52.370	50.451	478,500
2021-06-03	52.180	52.720	51.920	52.270	50.355	1,105,600
2021-06-02	52.750	52.750	52.280	52.370	50.451	655,400
2021-06-01	52.760	52.990	52.280	52.550	50.625	1,035,500
2021-05-28	52.570	52.730	52.300	52.520	50.596	579,500
2021-05-27	51.840	52.480	51.670	52.410	50.490	1,681,500
2021-05-26	51.700	51.910	51.470	51.660	49.767	1,364,900
2021-05-25	52.280	52.380	51.760	51.820	49.921	872,200
2021-05-24	52.280	52.350	52.010	52.160	50.249	767,100
2021-05-21	52.390	52.640	51.760	52.090	50.182	671,400
2021-05-20	52.060	52.570	51.760	52.260	50.345	776,200
2021-05-19	51.710	52.060	51.410	52.020	50.114	784,900
2021-05-18	52.300	52.550	51.980	52.060	50.153	768,700
2021-05-17	52.380	52.480	51.900	52.230	50.316	531,300
2021-05-14	52.360	52.730	52.120	52.510	50.586	827,200
2021-05-13	50.800	52.320	50.780	52.150	50.239	1,042,700
2021-05-12	51.840	52.150	50.880	50.900	49.035	844,100
2021-05-11	53.120	53.130	51.880	51.980	50.076	1,116,800
2021-05-10	53.790	54.370	53.360	53.370	51.415	1,070,300
2021-05-07	53.290	54.050	53.230	53.690	51.723	1,222,500
2021-05-06	53.400	53.740	53.260	53.550	51.499	1,465,900
2021-05-05	53.420	53.420	52.580	53.160	51.124	1,399,400
2021-05-04	53.000	53.480	52.970	53.380	51.336	639,700
2021-05-03	53.270	53.510	52.780	53.100	51.066	1,201,600
2021-04-30	52.920	53.800	52.910	53.180	51.143	1,781,600
2021-04-29	52.650	53.010	51.650	52.810	50.787	2,502,000
2021-04-28	51.860	52.650	51.860	52.430	50.422	1,091,400
2021-04-27	52.270	53.000	51.650	51.870	49.883	1,499,600
2021-04-26	50.580	50.900	49.780	49.800	47.893	844,000
2021-04-23	50.080	50.620	50.020	50.480	48.547	1,207,200

← NewerPage 23 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.