Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	47.280	47.970	45.630	45.670	43.828	1,949,500
2021-01-25	47.420	48.130	47.270	47.730	45.805	1,129,500
2021-01-22	47.430	47.650	47.150	47.490	45.574	726,800
2021-01-21	47.520	47.980	47.340	47.460	45.546	937,300
2021-01-20	46.640	47.670	46.550	47.610	45.690	823,100
2021-01-19	46.760	47.240	46.570	46.730	44.845	794,400
2021-01-15	45.700	46.750	45.660	46.300	44.432	1,000,400
2021-01-14	46.510	46.660	45.710	45.750	43.905	561,100
2021-01-13	46.620	46.940	46.190	46.280	44.413	767,200
2021-01-12	46.890	47.220	46.710	46.850	44.960	574,900
2021-01-11	47.770	47.850	46.870	46.980	45.085	807,900
2021-01-08	48.170	48.760	47.450	48.020	46.083	961,700
2021-01-07	47.450	48.210	47.170	47.880	45.949	1,076,900
2021-01-06	46.580	47.420	45.890	47.230	45.325	1,534,500
2021-01-05	46.480	46.710	46.060	46.320	44.452	932,100
2021-01-04	47.500	47.500	45.610	46.350	44.480	1,370,000
2020-12-31	46.530	47.540	46.170	47.410	45.498	900,000
2020-12-30	46.280	46.710	46.000	46.250	44.385	712,000
2020-12-29	46.080	46.250	45.740	46.030	44.173	648,000
2020-12-28	46.560	46.780	45.850	45.880	44.029	367,300
2020-12-24	45.840	46.330	45.740	46.310	44.442	262,600
2020-12-23	46.000	46.250	45.540	45.690	43.847	852,900
2020-12-22	45.780	45.970	45.540	45.690	43.847	891,900
2020-12-21	45.680	46.030	45.010	46.000	44.145	788,100
2020-12-18	47.130	47.160	45.810	45.970	44.116	2,601,400
2020-12-17	46.040	46.710	46.010	46.690	44.807	763,400
2020-12-16	46.910	46.940	45.880	45.970	44.116	853,300
2020-12-15	45.740	46.710	45.520	46.630	44.749	936,500
2020-12-14	45.370	46.140	45.260	45.450	43.617	1,069,200
2020-12-11	44.590	45.600	44.590	45.010	43.195	1,125,500
2020-12-10	45.020	45.390	44.870	44.880	43.070	869,400
2020-12-09	45.430	45.620	45.170	45.230	43.406	1,025,400
2020-12-08	44.340	45.510	44.310	45.330	43.502	963,500
2020-12-07	44.730	45.260	44.450	44.610	42.811	1,359,700
2020-12-04	44.600	45.130	44.500	44.810	43.003	1,091,300
2020-12-03	44.990	45.350	44.510	44.610	42.811	1,273,200
2020-12-02	45.710	45.890	44.620	45.070	43.252	1,040,000
2020-12-01	45.480	45.620	44.900	45.610	43.770	1,690,700
2020-11-30	45.340	45.450	44.870	45.030	43.214	1,712,600
2020-11-27	45.660	45.960	45.360	45.620	43.780	711,100
2020-11-25	46.320	46.530	45.530	45.860	44.010	1,069,700
2020-11-24	46.760	47.410	46.290	46.450	44.576	1,090,400
2020-11-23	47.370	47.450	46.350	46.510	44.634	1,079,900
2020-11-20	47.490	47.840	46.970	47.180	45.277	1,508,700
2020-11-19	47.050	47.720	46.500	47.440	45.527	839,000
2020-11-18	47.370	47.530	46.970	46.990	45.095	702,400
2020-11-17	47.280	47.520	46.930	47.390	45.479	611,300
2020-11-16	47.520	47.700	47.160	47.660	45.738	643,100
2020-11-13	46.630	47.190	46.600	47.160	45.258	428,800
2020-11-12	46.660	47.000	46.060	46.350	44.480	630,900
2020-11-11	47.560	47.570	46.640	46.970	45.075	640,800
2020-11-10	46.100	47.250	45.910	47.190	45.287	795,500
2020-11-09	48.000	48.610	45.770	45.920	44.068	1,854,000
2020-11-06	45.750	45.930	45.500	45.730	43.885	576,500
2020-11-05	46.130	46.400	45.450	45.500	43.665	746,400
2020-11-04	44.130	46.460	44.080	45.890	44.039	871,000
2020-11-03	44.940	44.940	44.180	44.320	42.532	1,211,100
2020-11-02	44.060	44.810	43.890	44.500	42.616	943,600
2020-10-30	43.380	44.320	43.040	43.510	41.668	1,457,300
2020-10-29	43.940	44.230	43.070	43.460	41.620	1,091,800

← NewerPage 25 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.