Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	44.540	44.750	43.940	44.170	42.300	1,168,400
2020-10-27	47.250	47.330	44.760	45.220	43.306	1,199,400
2020-10-26	46.360	46.730	45.850	46.590	44.618	1,240,900
2020-10-23	46.800	46.810	46.230	46.720	44.742	791,700
2020-10-22	46.600	46.950	46.340	46.640	44.666	737,400
2020-10-21	46.610	47.000	46.420	46.550	44.580	576,500
2020-10-20	46.560	47.010	46.290	46.410	44.445	577,100
2020-10-19	47.460	47.710	46.390	46.460	44.493	534,300
2020-10-16	47.500	47.900	47.300	47.450	45.441	430,700
2020-10-15	46.590	47.650	46.350	47.320	45.317	696,900
2020-10-14	47.480	47.950	46.960	46.980	44.991	661,500
2020-10-13	48.100	48.450	47.270	47.370	45.365	682,900
2020-10-12	47.510	48.370	47.310	48.310	46.265	590,800
2020-10-09	47.000	47.500	46.840	47.220	45.221	727,900
2020-10-08	46.570	46.850	46.320	46.710	44.733	612,300
2020-10-07	45.960	46.410	45.860	46.270	44.311	764,300
2020-10-06	45.930	46.470	45.600	45.730	43.794	1,044,900
2020-10-05	45.810	46.000	45.370	45.730	43.794	1,004,600
2020-10-02	44.540	45.900	44.450	45.360	43.440	1,003,600
2020-10-01	45.510	45.710	44.750	44.940	43.038	995,200
2020-09-30	45.330	45.650	44.940	45.270	43.354	922,700
2020-09-29	44.830	45.420	44.730	45.170	43.258	1,067,100
2020-09-28	44.280	44.990	44.050	44.870	42.971	783,300
2020-09-25	43.400	44.000	43.060	43.940	42.080	675,800
2020-09-24	43.370	44.320	43.160	43.560	41.716	1,016,100
2020-09-23	44.480	44.750	43.310	43.340	41.505	919,900
2020-09-22	43.940	44.630	43.910	44.510	42.626	864,700
2020-09-21	44.020	44.420	43.450	44.020	42.157	1,663,600
2020-09-18	45.100	45.520	44.710	44.800	42.904	2,466,500
2020-09-17	44.700	45.070	44.300	44.760	42.865	979,000
2020-09-16	45.440	45.900	45.130	45.180	43.268	1,081,500
2020-09-15	45.360	45.800	45.090	45.160	43.248	674,900
2020-09-14	45.110	45.510	44.970	45.170	43.258	947,200
2020-09-11	45.010	45.220	44.480	44.640	42.750	1,022,000
2020-09-10	45.360	45.660	44.840	44.860	42.961	763,900
2020-09-09	44.610	45.970	44.440	45.400	43.478	1,451,400
2020-09-08	44.950	45.000	43.470	44.190	42.319	1,754,300
2020-09-04	46.190	46.390	44.470	45.250	43.335	959,800
2020-09-03	47.390	47.410	45.640	45.880	43.938	771,300
2020-09-02	46.650	47.290	46.500	47.180	45.183	826,300
2020-09-01	46.400	46.790	46.130	46.690	44.714	725,600
2020-08-31	46.070	46.690	45.950	46.400	44.436	882,200
2020-08-28	46.360	46.380	45.800	46.210	44.254	710,900
2020-08-27	45.860	46.360	45.810	46.060	44.110	739,900
2020-08-26	46.000	46.000	45.470	45.660	43.727	1,105,600
2020-08-25	45.990	46.280	45.760	46.010	44.062	723,300
2020-08-24	45.880	45.880	45.420	45.720	43.785	604,400
2020-08-21	45.680	45.680	45.210	45.520	43.593	1,019,700
2020-08-20	45.750	46.160	45.660	45.790	43.852	544,200
2020-08-19	46.090	46.340	45.950	45.960	44.015	391,100
2020-08-18	45.840	46.290	45.760	46.090	44.139	628,500
2020-08-17	45.910	46.130	45.700	46.000	44.053	650,400
2020-08-14	45.720	46.220	45.650	45.820	43.880	433,300
2020-08-13	45.530	46.010	45.520	45.820	43.880	516,900
2020-08-12	46.160	46.310	45.740	45.800	43.861	732,400
2020-08-11	46.250	46.430	45.610	45.660	43.727	971,700
2020-08-10	46.100	46.340	45.780	45.930	43.986	727,600
2020-08-07	45.550	46.080	45.450	46.060	44.110	628,900
2020-08-06	45.570	45.860	45.390	45.620	43.689	714,000
2020-08-05	45.610	45.790	45.470	45.630	43.698	707,100

← NewerPage 26 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.