Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	45.140	45.460	44.910	45.460	43.536	875,400
2020-08-03	45.500	46.090	45.340	45.530	43.521	930,500
2020-07-31	44.900	45.480	44.410	45.470	43.464	1,761,400
2020-07-30	44.460	44.890	44.160	44.760	42.785	1,004,200
2020-07-29	44.570	45.190	44.480	44.960	42.976	995,800
2020-07-28	46.210	46.480	43.500	44.480	42.518	1,554,700
2020-07-27	45.450	45.880	45.300	45.490	43.483	929,900
2020-07-24	45.150	45.640	44.940	45.400	43.397	1,323,700
2020-07-23	45.000	45.840	44.980	45.110	43.120	1,555,000
2020-07-22	44.010	44.990	44.010	44.960	42.976	1,275,100
2020-07-21	43.920	44.670	43.860	44.290	42.336	1,259,900
2020-07-20	43.510	43.930	43.460	43.760	41.829	730,900
2020-07-17	43.500	43.970	43.080	43.700	41.772	868,300
2020-07-16	42.320	43.470	42.220	43.430	41.514	1,553,200
2020-07-15	42.420	42.650	42.190	42.310	40.443	962,000
2020-07-14	40.960	41.950	40.960	41.950	40.099	1,202,900
2020-07-13	41.770	41.870	40.870	40.950	39.143	889,200
2020-07-10	41.040	41.430	40.740	41.420	39.593	628,900
2020-07-09	41.060	41.210	40.270	40.900	39.096	830,900
2020-07-08	40.860	41.410	40.710	41.070	39.258	1,054,000
2020-07-07	40.470	41.230	40.330	40.750	38.952	1,055,800
2020-07-06	41.560	41.590	40.500	40.640	38.847	1,548,100
2020-07-02	41.350	41.550	40.790	40.850	39.048	1,544,400
2020-07-01	40.710	41.280	40.590	41.090	39.277	1,266,200
2020-06-30	39.950	40.880	39.930	40.760	38.962	1,215,100
2020-06-29	40.480	40.480	39.720	39.970	38.207	1,011,600
2020-06-26	40.670	40.930	39.950	40.080	38.312	1,648,100
2020-06-25	40.140	41.040	39.490	41.000	39.191	1,051,400
2020-06-24	41.000	41.000	39.980	40.050	38.283	1,620,000
2020-06-23	42.030	42.050	41.210	41.220	39.401	983,900
2020-06-22	41.090	41.860	40.690	41.430	39.602	1,319,900
2020-06-19	42.260	42.380	41.110	41.130	39.315	2,047,600
2020-06-18	41.830	42.500	41.650	41.860	40.013	1,052,900
2020-06-17	41.620	42.420	41.570	41.980	40.128	1,336,600
2020-06-16	42.550	42.600	41.390	41.550	39.717	1,412,700
2020-06-15	39.660	41.590	39.490	41.340	39.516	1,394,100
2020-06-12	41.840	41.920	39.930	40.670	38.876	1,974,700
2020-06-11	41.930	41.990	40.630	40.640	38.847	1,636,000
2020-06-10	42.870	43.460	42.700	42.850	40.960	1,496,200
2020-06-09	42.660	43.440	42.530	43.050	41.151	1,126,900
2020-06-08	42.520	43.050	42.400	43.040	41.141	1,500,800
2020-06-05	43.290	43.730	42.570	42.730	40.845	1,189,200
2020-06-04	42.050	42.330	41.680	42.040	40.185	1,006,200
2020-06-03	41.240	42.470	41.110	42.300	40.434	1,228,300
2020-06-02	40.310	40.940	40.010	40.900	39.096	1,019,100
2020-06-01	40.350	40.420	39.650	40.240	38.465	1,129,400
2020-05-29	40.070	40.440	39.740	40.200	38.426	1,753,000
2020-05-28	40.300	40.560	39.980	40.250	38.474	880,000
2020-05-27	39.750	40.060	39.390	39.960	38.197	1,334,900
2020-05-26	39.310	39.440	38.890	39.040	37.318	1,055,200
2020-05-22	38.710	38.740	38.070	38.420	36.725	917,800
2020-05-21	38.210	38.920	38.130	38.730	37.021	1,111,300
2020-05-20	38.710	39.140	38.330	38.350	36.658	1,345,000
2020-05-19	38.330	38.960	38.200	38.390	36.696	1,187,800
2020-05-18	38.000	38.830	37.900	38.560	36.859	1,108,600
2020-05-15	36.610	37.160	36.220	37.000	35.368	1,984,800
2020-05-14	36.240	36.960	35.790	36.910	35.282	1,446,000
2020-05-13	37.150	37.370	36.220	36.730	35.110	1,575,500
2020-05-12	37.980	38.150	37.500	37.510	35.855	1,165,900
2020-05-11	37.200	38.280	37.200	37.950	36.276	1,847,000

← NewerPage 27 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.