Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	47.200	47.230	46.450	46.820	44.652	2,005,500
2020-02-11	47.550	47.700	47.240	47.300	45.110	1,663,700
2020-02-10	46.720	47.450	46.680	47.380	45.186	1,126,400
2020-02-07	46.680	46.950	46.540	46.750	44.585	1,798,700
2020-02-06	46.320	46.770	46.310	46.740	44.576	1,288,800
2020-02-05	46.500	46.610	46.180	46.450	44.299	1,443,800
2020-02-04	45.920	46.410	45.870	46.170	44.032	1,487,100
2020-02-03	45.210	45.860	45.160	45.610	43.417	2,709,800
2020-01-31	45.170	45.440	44.740	44.900	42.741	2,763,000
2020-01-30	44.720	45.440	44.650	45.360	43.179	1,807,800
2020-01-29	44.920	45.320	44.470	45.010	42.846	2,089,300
2020-01-28	42.880	44.940	42.280	44.650	42.503	3,825,200
2020-01-27	41.340	41.960	41.270	41.660	39.657	2,111,800
2020-01-24	41.900	42.030	41.620	41.830	39.819	1,179,300
2020-01-23	41.280	41.880	41.170	41.790	39.781	1,303,700
2020-01-22	41.280	41.540	41.250	41.500	39.505	896,000
2020-01-21	41.300	41.500	41.190	41.200	39.219	1,166,200
2020-01-17	41.270	41.430	41.140	41.410	39.419	1,320,200
2020-01-16	40.730	41.130	40.640	41.120	39.143	878,800
2020-01-15	40.230	40.670	40.220	40.590	38.638	1,283,000
2020-01-14	40.280	40.370	40.110	40.210	38.277	872,700
2020-01-13	40.430	40.690	40.230	40.380	38.438	1,559,100
2020-01-10	40.350	40.670	40.180	40.400	38.457	3,513,800
2020-01-09	40.000	40.440	39.840	40.330	38.391	1,731,300
2020-01-08	39.580	40.050	39.530	39.790	37.877	1,767,500
2020-01-07	39.660	39.820	39.500	39.500	37.601	782,400
2020-01-06	39.430	39.700	39.260	39.620	37.715	1,476,300
2020-01-03	39.200	39.720	39.170	39.650	37.744	910,800
2020-01-02	39.620	39.670	39.200	39.610	37.705	1,354,300
2019-12-31	39.350	39.570	39.330	39.480	37.582	967,900
2019-12-30	39.280	39.480	39.110	39.360	37.467	727,000
2019-12-27	39.390	39.560	39.220	39.300	37.410	587,600
2019-12-26	39.240	39.410	39.160	39.370	37.477	714,300
2019-12-24	39.320	39.400	39.170	39.170	37.287	372,300
2019-12-23	40.350	40.400	39.270	39.330	37.439	1,349,300
2019-12-20	39.830	40.350	39.670	40.250	38.315	3,104,600
2019-12-19	39.380	39.550	39.140	39.520	37.620	1,672,600
2019-12-18	39.690	39.690	39.150	39.380	37.486	2,535,100
2019-12-17	38.890	39.550	38.840	39.540	37.639	1,315,800
2019-12-16	39.020	39.320	38.860	38.980	37.106	1,091,100
2019-12-13	38.470	38.860	38.360	38.860	36.991	1,357,600
2019-12-12	38.270	38.630	38.150	38.630	36.773	2,303,100
2019-12-11	37.980	38.270	37.820	38.250	36.411	2,300,800
2019-12-10	38.290	38.290	37.870	37.960	36.135	1,349,000
2019-12-09	38.330	38.360	38.130	38.220	36.382	970,100
2019-12-06	38.340	38.470	38.100	38.370	36.525	1,957,100
2019-12-05	38.080	38.200	37.820	38.140	36.306	1,277,100
2019-12-04	37.600	37.910	37.530	37.640	35.830	1,417,300
2019-12-03	37.370	37.650	37.280	37.600	35.792	2,052,500
2019-12-02	37.920	38.140	37.580	37.630	35.821	2,484,100
2019-11-29	37.910	38.230	37.710	37.740	35.925	789,500
2019-11-27	37.930	38.040	37.300	37.960	36.135	1,974,700
2019-11-26	38.030	38.370	37.770	37.890	36.068	18,629,300
2019-11-25	37.940	38.300	37.800	37.960	36.135	1,981,400
2019-11-22	37.750	37.950	37.600	37.850	36.030	1,339,100
2019-11-21	38.080	38.160	37.660	37.730	35.916	1,242,000
2019-11-20	37.920	38.340	37.770	38.090	36.259	1,833,300
2019-11-19	37.960	38.180	37.890	37.970	36.144	1,676,800
2019-11-18	37.730	37.970	37.610	37.810	35.992	1,452,800
2019-11-15	38.050	38.080	37.710	37.870	36.049	1,947,100

← NewerPage 29 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.