Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	49.690	50.240	49.450	49.970	48.056	1,090,400
2021-04-21	49.420	49.860	49.150	49.800	47.893	888,000
2021-04-20	49.510	49.880	49.320	49.370	47.479	663,200
2021-04-19	49.670	49.680	49.300	49.480	47.585	942,800
2021-04-16	49.430	49.750	49.090	49.550	47.652	863,900
2021-04-15	48.460	49.030	48.450	48.970	47.094	742,600
2021-04-14	48.510	48.830	48.140	48.230	46.383	848,700
2021-04-13	47.620	48.520	47.620	48.470	46.614	933,500
2021-04-12	47.880	48.050	47.650	47.860	46.027	716,500
2021-04-09	47.520	47.860	47.180	47.830	45.998	788,000
2021-04-08	47.210	47.450	46.900	47.340	45.527	754,500
2021-04-07	47.110	47.150	46.660	47.120	45.315	664,000
2021-04-06	46.590	46.970	46.520	46.950	45.152	528,300
2021-04-05	46.760	47.090	46.460	46.680	44.892	794,500
2021-04-01	45.810	46.560	45.720	46.520	44.738	1,089,000
2021-03-31	46.060	46.160	45.530	45.710	43.959	1,206,300
2021-03-30	46.210	46.440	45.860	46.010	44.248	743,900
2021-03-29	45.920	46.460	45.860	46.250	44.479	1,016,400
2021-03-26	46.010	46.250	45.710	46.190	44.421	1,153,700
2021-03-25	45.710	46.040	45.560	45.900	44.142	1,050,600
2021-03-24	45.680	46.290	45.680	45.880	44.123	1,001,100
2021-03-23	45.280	45.960	45.230	45.620	43.873	977,700
2021-03-22	44.540	45.600	44.540	45.340	43.603	1,244,200
2021-03-19	45.750	45.890	44.610	44.760	43.046	3,497,800
2021-03-18	46.380	46.380	45.620	45.710	43.959	1,448,500
2021-03-17	46.960	46.960	46.280	46.370	44.594	1,202,100
2021-03-16	46.990	47.150	46.580	46.950	45.152	643,400
2021-03-15	46.890	47.210	46.600	47.150	45.344	802,500
2021-03-12	46.560	46.920	46.390	46.820	45.027	863,100
2021-03-11	46.530	46.530	46.040	46.410	44.632	871,600
2021-03-10	46.090	46.740	45.970	46.510	44.729	925,900
2021-03-09	46.510	46.880	46.050	46.070	44.305	1,321,000
2021-03-08	46.120	47.030	45.950	46.350	44.575	716,600
2021-03-05	45.330	46.140	45.010	46.040	44.277	950,000
2021-03-04	45.550	45.770	44.800	44.930	43.209	1,095,400
2021-03-03	46.040	46.740	45.550	45.550	43.805	941,100
2021-03-02	46.640	46.800	45.870	46.380	44.604	1,266,500
2021-03-01	46.400	47.350	46.200	46.840	45.046	987,700
2021-02-26	46.800	47.090	45.900	45.900	44.142	1,117,200
2021-02-25	47.780	47.900	46.710	46.740	44.950	1,121,200
2021-02-24	46.930	47.990	46.720	47.790	45.960	1,305,000
2021-02-23	46.290	47.100	45.830	46.930	45.133	1,335,800
2021-02-22	45.320	46.360	45.090	46.180	44.411	1,600,000
2021-02-19	44.570	45.600	44.270	45.590	43.844	1,512,800
2021-02-18	44.150	44.450	43.910	44.320	42.623	985,200
2021-02-17	44.140	44.380	43.910	44.250	42.555	1,200,400
2021-02-16	44.710	44.880	44.060	44.470	42.767	1,867,900
2021-02-12	45.220	45.300	44.600	44.800	43.084	830,900
2021-02-11	45.080	45.490	44.950	45.300	43.565	815,400
2021-02-10	45.500	45.710	44.950	45.080	43.353	560,900
2021-02-09	45.510	45.800	45.250	45.330	43.594	726,400
2021-02-08	44.820	45.510	44.670	45.500	43.757	1,610,300
2021-02-05	44.330	44.940	44.250	44.770	43.055	784,600
2021-02-04	43.730	44.420	43.360	43.910	42.228	1,092,800
2021-02-03	44.400	44.560	43.530	43.730	41.966	926,300
2021-02-02	43.400	44.690	43.310	44.690	42.887	1,228,100
2021-02-01	43.350	43.700	42.720	42.960	41.227	1,540,700
2021-01-29	43.560	44.500	43.070	43.090	41.352	1,916,400
2021-01-28	44.190	44.690	43.860	43.900	42.129	1,498,000
2021-01-27	45.190	45.390	44.030	44.080	42.302	1,650,200

← NewerPage 24 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.