Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	38.020	38.050	37.780	37.890	36.068	1,922,400
2019-11-13	37.710	38.180	37.560	38.060	36.230	1,599,000
2019-11-12	38.000	38.130	37.810	37.840	36.021	1,230,400
2019-11-11	37.630	38.030	37.510	37.880	36.059	988,700
2019-11-08	37.600	37.840	37.500	37.750	35.935	1,549,000
2019-11-07	37.820	37.990	37.520	37.640	35.830	1,158,400
2019-11-06	37.120	37.820	37.120	37.750	35.854	1,694,000
2019-11-05	37.260	37.350	36.760	37.090	35.227	1,524,600
2019-11-04	37.820	37.910	37.010	37.170	35.303	1,396,700
2019-11-01	37.880	37.970	37.530	37.630	35.740	1,740,900
2019-10-31	37.480	37.920	37.340	37.680	35.787	2,081,200
2019-10-30	37.300	37.780	36.910	37.690	35.797	1,930,300
2019-10-29	35.750	37.630	35.750	37.310	35.436	2,742,500
2019-10-28	36.100	36.460	35.810	35.860	34.059	1,958,500
2019-10-25	36.890	36.890	35.760	35.960	34.154	1,451,400
2019-10-24	36.400	36.910	36.340	36.840	34.990	1,349,000
2019-10-23	36.320	36.500	35.990	36.320	34.496	1,344,100
2019-10-22	36.550	36.790	36.300	36.380	34.553	1,202,000
2019-10-21	36.540	36.710	36.380	36.620	34.781	892,400
2019-10-18	36.180	36.470	36.120	36.320	34.496	985,100
2019-10-17	36.160	36.420	36.060	36.300	34.477	1,030,700
2019-10-16	35.930	36.170	35.710	36.080	34.268	1,389,300
2019-10-15	36.190	36.340	35.990	36.030	34.220	789,600
2019-10-14	36.010	36.360	35.960	36.100	34.287	703,600
2019-10-11	36.340	36.460	36.040	36.040	34.230	918,200
2019-10-10	35.550	36.120	35.490	35.940	34.135	1,265,000
2019-10-09	35.770	35.770	35.340	35.590	33.802	1,484,500
2019-10-08	35.950	36.000	35.300	35.310	33.537	1,723,100
2019-10-07	36.320	36.390	35.990	36.180	34.363	1,202,200
2019-10-04	35.800	36.420	35.790	36.410	34.581	1,116,300
2019-10-03	35.070	35.670	35.050	35.620	33.831	1,602,600
2019-10-02	35.300	35.520	34.980	35.120	33.356	1,502,400
2019-10-01	36.230	36.430	35.400	35.420	33.641	1,074,700
2019-09-30	35.780	36.100	35.740	36.060	34.249	769,900
2019-09-27	36.370	36.380	35.590	35.790	33.992	1,039,200
2019-09-26	36.160	36.270	35.820	36.090	34.277	796,500
2019-09-25	35.820	36.340	35.820	36.130	34.315	1,811,900
2019-09-24	36.320	36.590	35.800	35.960	34.154	1,928,500
2019-09-23	36.050	36.460	36.030	36.280	34.458	1,303,300
2019-09-20	36.660	36.710	35.970	36.230	34.410	3,124,500
2019-09-19	36.390	36.740	36.390	36.510	34.676	874,200
2019-09-18	36.390	36.490	36.060	36.360	34.534	604,800
2019-09-17	35.850	36.640	35.850	36.400	34.572	1,127,500
2019-09-16	35.730	36.100	35.580	35.830	34.030	824,200
2019-09-13	36.020	36.160	35.600	35.980	34.173	936,100
2019-09-12	35.800	36.080	35.500	35.960	34.154	1,007,700
2019-09-11	34.950	35.580	34.830	35.580	33.793	2,176,000
2019-09-10	36.550	36.550	34.810	34.870	33.119	2,632,400
2019-09-09	36.990	37.000	36.160	36.500	34.667	991,300
2019-09-06	36.840	37.120	36.730	36.810	34.961	959,000
2019-09-05	37.020	37.200	36.720	36.840	34.990	735,200
2019-09-04	36.860	36.860	36.450	36.700	34.857	937,600
2019-09-03	36.510	36.760	36.330	36.530	34.695	1,122,600
2019-08-30	36.450	37.020	36.200	36.890	35.037	1,975,800
2019-08-29	36.000	36.390	35.900	36.220	34.401	704,700
2019-08-28	35.380	35.680	35.210	35.640	33.850	901,300
2019-08-27	35.840	35.950	35.360	35.460	33.679	769,100
2019-08-26	35.720	35.760	35.270	35.700	33.907	941,800
2019-08-23	36.090	36.370	35.290	35.420	33.641	952,700
2019-08-22	36.140	36.370	35.880	36.220	34.401	780,800

← NewerPage 30 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.