Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	37.630	37.840	37.320	37.600	35.941	1,226,500
2020-05-07	36.070	37.220	36.070	37.130	35.411	1,182,400
2020-05-06	37.000	37.100	35.620	35.640	33.990	1,467,000
2020-05-05	35.770	36.890	35.750	36.560	34.867	1,705,400
2020-05-04	34.830	35.740	34.710	35.570	33.923	1,166,500
2020-05-01	35.240	35.590	34.670	35.060	33.437	1,402,700
2020-04-30	35.870	36.310	35.580	35.910	34.247	3,004,500
2020-04-29	36.520	36.990	35.650	36.640	34.943	1,343,600
2020-04-28	36.010	36.960	34.860	35.600	33.952	2,773,800
2020-04-27	34.900	36.000	34.900	35.740	34.085	1,867,900
2020-04-24	34.740	34.970	34.060	34.760	33.150	1,709,600
2020-04-23	35.770	35.900	34.530	34.590	32.988	1,256,700
2020-04-22	36.200	36.240	35.550	35.700	34.047	1,314,800
2020-04-21	36.330	36.550	35.430	35.500	33.856	1,460,800
2020-04-20	37.780	38.020	36.870	37.320	35.592	1,938,700
2020-04-17	38.550	38.740	37.900	38.100	36.336	1,439,700
2020-04-16	38.300	38.380	37.090	37.450	35.716	1,260,200
2020-04-15	38.820	39.230	37.830	37.920	36.164	1,424,400
2020-04-14	38.940	39.780	38.870	39.630	37.795	1,590,500
2020-04-13	38.710	38.740	37.580	38.170	36.403	1,470,000
2020-04-09	37.690	39.190	37.560	39.030	37.223	1,430,800
2020-04-08	36.380	37.410	35.580	37.200	35.477	1,540,700
2020-04-07	37.560	37.750	35.930	35.960	34.295	1,240,000
2020-04-06	34.960	36.140	34.340	35.970	34.304	1,465,000
2020-04-03	34.380	35.320	33.240	33.410	31.863	1,154,900
2020-04-02	34.000	35.610	33.700	34.860	33.246	1,656,200
2020-04-01	34.840	35.460	33.940	34.440	32.845	2,277,500
2020-03-31	36.830	37.300	35.660	36.220	34.543	2,008,500
2020-03-30	36.210	37.380	35.490	37.300	35.573	1,389,400
2020-03-27	34.410	37.000	34.270	35.930	34.266	1,163,600
2020-03-26	34.630	35.980	33.960	35.900	34.238	1,747,500
2020-03-25	35.450	36.190	34.020	34.130	32.550	2,292,800
2020-03-24	33.310	35.690	32.930	35.540	33.894	2,863,300
2020-03-23	33.310	33.310	30.700	31.660	30.194	1,871,400
2020-03-20	34.630	35.280	33.180	33.620	32.063	2,711,100
2020-03-19	36.550	36.600	33.010	34.720	33.112	2,787,000
2020-03-18	37.670	38.550	34.920	36.790	35.086	3,060,600
2020-03-17	37.920	40.160	37.000	39.920	38.071	3,223,000
2020-03-16	35.860	38.700	35.000	37.010	35.296	2,717,400
2020-03-13	39.280	39.870	36.420	39.840	37.995	2,855,000
2020-03-12	38.590	39.840	37.010	37.590	35.849	2,800,200
2020-03-11	42.520	42.860	40.870	41.600	39.674	2,219,600
2020-03-10	43.190	43.910	41.620	43.650	41.629	2,622,000
2020-03-09	44.000	44.000	40.980	42.190	40.236	2,946,400
2020-03-06	44.440	45.270	43.500	45.160	43.069	1,928,700
2020-03-05	45.970	46.670	45.160	45.910	43.784	1,854,100
2020-03-04	45.270	47.100	45.030	47.050	44.871	1,558,200
2020-03-03	45.380	45.760	43.900	44.520	42.458	2,329,600
2020-03-02	43.590	45.570	43.350	45.440	43.336	3,366,800
2020-02-28	42.830	43.360	41.590	43.010	41.018	2,983,900
2020-02-27	45.610	45.880	44.000	44.010	41.972	1,599,900
2020-02-26	46.420	47.020	46.090	46.230	44.089	1,595,700
2020-02-25	47.540	47.780	46.010	46.160	44.023	2,139,900
2020-02-24	47.480	48.230	47.110	47.310	45.119	1,121,800
2020-02-21	48.400	48.690	48.020	48.360	46.121	1,402,100
2020-02-20	48.270	48.610	47.750	48.510	46.264	1,330,900
2020-02-19	48.330	48.640	48.170	48.460	46.216	1,251,100
2020-02-18	47.860	48.300	47.680	48.110	45.882	984,600
2020-02-14	47.500	47.980	47.390	47.850	45.634	1,325,900
2020-02-13	46.770	47.560	46.720	47.490	45.291	1,132,300

← NewerPage 28 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.