Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	65.700	67.100	65.280	66.120	65.775	2,934,100
2026-04-24	67.010	67.060	65.680	65.900	65.556	2,158,600
2026-04-23	67.800	68.050	66.960	67.550	67.197	2,281,800
2026-04-22	68.790	68.940	67.390	67.880	67.525	2,051,800
2026-04-21	68.020	69.250	67.710	68.950	68.590	2,095,500
2026-04-20	67.610	68.430	67.510	67.780	67.426	1,735,600
2026-04-17	68.460	68.860	67.670	67.720	67.366	2,317,500
2026-04-16	67.630	69.020	67.530	68.820	68.460	3,065,600
2026-04-15	66.710	67.950	66.420	67.400	67.048	2,213,000
2026-04-14	66.650	67.740	66.340	66.540	66.192	1,978,600
2026-04-13	65.080	67.490	64.930	67.460	67.108	2,409,700
2026-04-10	66.590	66.740	64.440	65.080	64.740	2,336,300
2026-04-09	66.670	67.930	66.480	67.130	66.779	1,916,700
2026-04-08	65.920	67.870	65.920	67.760	67.406	3,086,000
2026-04-07	66.480	66.880	65.730	66.370	66.023	2,546,700
2026-04-06	65.260	66.860	65.260	66.520	66.172	1,955,700
2026-04-02	64.260	66.190	64.110	65.950	65.605	2,473,400
2026-04-01	64.800	65.420	63.730	64.400	64.064	4,012,900
2026-03-31	65.580	66.060	64.440	65.210	64.869	3,288,200
2026-03-30	63.940	65.960	63.430	65.260	64.919	4,774,300
2026-03-27	65.120	65.580	63.330	63.430	63.099	3,222,000
2026-03-26	64.290	68.910	64.130	65.140	64.800	7,018,100
2026-03-25	66.920	67.100	63.290	64.290	63.954	5,118,700
2026-03-24	66.860	67.240	66.400	66.500	66.153	4,930,200
2026-03-23	68.320	68.320	66.720	66.720	66.371	3,470,800
2026-03-20	66.820	68.330	66.550	67.050	66.700	6,025,200
2026-03-19	67.570	67.710	66.140	66.560	66.212	3,026,000
2026-03-18	68.010	68.030	66.500	67.080	66.730	3,363,200
2026-03-17	69.940	70.570	68.290	68.330	67.973	2,158,000
2026-03-16	68.380	69.420	67.960	69.190	68.828	2,667,600
2026-03-13	68.490	68.930	67.500	68.260	67.903	1,923,100
2026-03-12	68.290	69.160	67.530	67.650	67.297	2,845,900
2026-03-11	68.710	69.000	67.690	68.380	68.023	2,306,200
2026-03-10	71.320	71.440	68.070	68.580	68.222	2,905,000
2026-03-09	72.780	73.400	70.570	71.040	70.669	3,227,100
2026-03-06	72.980	73.730	72.160	73.500	73.116	2,426,100
2026-03-05	72.270	73.800	71.930	73.120	72.738	3,177,200
2026-03-04	71.830	72.150	70.770	71.850	71.475	2,851,200
2026-03-03	71.480	72.660	70.520	72.160	71.783	2,486,500
2026-03-02	71.600	72.910	70.780	72.360	71.982	2,570,100
2026-02-27	71.870	72.230	71.150	71.820	71.445	4,191,900
2026-02-26	70.620	71.840	70.400	71.220	70.848	3,226,000
2026-02-25	70.030	70.650	69.200	70.050	69.684	2,402,700
2026-02-24	69.020	70.490	68.620	69.840	69.475	3,141,600
2026-02-23	69.190	70.160	68.810	69.160	68.799	3,833,800
2026-02-20	70.020	70.240	69.100	69.590	69.226	2,414,700
2026-02-19	69.490	70.240	68.900	69.420	69.057	3,077,900
2026-02-18	68.850	69.860	68.380	69.690	69.326	4,371,400
2026-02-17	68.940	70.100	68.460	68.830	68.470	5,252,600
2026-02-13	69.680	70.620	68.030	68.470	68.112	5,035,400
2026-02-12	68.890	69.670	67.040	69.530	69.167	6,743,500
2026-02-11	67.170	67.510	65.680	67.020	66.670	7,337,700
2026-02-10	69.110	70.060	67.430	67.610	67.257	5,264,500
2026-02-09	73.510	73.990	68.460	68.670	68.311	5,035,400
2026-02-06	73.030	74.120	72.910	73.780	73.394	2,275,000
2026-02-05	74.870	75.280	72.420	72.670	72.290	3,121,900
2026-02-04	71.760	74.760	71.330	74.030	73.643	3,065,900
2026-02-03	71.000	72.250	70.450	71.960	71.420	3,553,900
2026-02-02	72.260	73.110	70.920	71.300	70.765	3,096,800
2026-01-30	72.270	72.590	71.320	72.100	71.559	4,472,300

← NewerPage 3 of 21 · 1,255 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.