Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	36.080	36.180	35.950	36.040	34.230	782,900
2019-08-20	36.280	36.350	35.800	35.830	34.030	780,300
2019-08-19	36.420	36.550	36.290	36.390	34.562	621,600
2019-08-16	35.840	36.170	35.480	36.080	34.268	1,453,000
2019-08-15	35.720	35.860	35.480	35.660	33.869	995,500
2019-08-14	35.980	36.370	35.350	35.420	33.641	1,116,600
2019-08-13	36.200	36.660	36.060	36.500	34.667	849,500
2019-08-12	36.560	36.790	36.120	36.200	34.382	678,800
2019-08-09	36.820	36.880	36.390	36.740	34.895	836,900
2019-08-08	36.430	36.910	36.320	36.810	34.961	2,145,500
2019-08-07	35.510	36.290	35.310	36.140	34.325	1,059,600
2019-08-06	35.310	36.030	35.170	35.990	34.182	954,300
2019-08-05	35.420	35.580	34.710	35.280	33.432	2,058,600
2019-08-02	35.920	36.070	35.590	35.850	33.972	926,700
2019-08-01	36.000	36.470	35.770	35.890	34.010	1,119,900
2019-07-31	36.420	36.530	35.740	35.930	34.048	2,155,200
2019-07-30	36.180	36.500	36.050	36.410	34.503	973,000
2019-07-29	36.600	36.710	36.190	36.320	34.418	1,103,200
2019-07-26	35.990	36.480	35.860	36.390	34.484	962,600
2019-07-25	36.200	36.330	35.840	36.000	34.114	1,566,100
2019-07-24	35.690	36.160	35.460	36.150	34.256	1,313,600
2019-07-23	35.000	35.780	34.860	35.570	33.707	1,662,900
2019-07-22	34.680	34.850	34.490	34.650	32.835	1,296,900
2019-07-19	35.200	35.220	34.700	34.700	32.882	943,000
2019-07-18	34.930	35.130	34.870	35.130	33.290	960,300
2019-07-17	34.890	35.140	34.850	34.920	33.091	793,100
2019-07-16	35.020	35.270	34.940	35.020	33.186	844,700
2019-07-15	35.000	35.230	34.830	34.920	33.091	584,800
2019-07-12	34.980	35.060	34.740	34.990	33.157	799,800
2019-07-11	34.760	34.860	34.570	34.860	33.034	547,100
2019-07-10	34.880	35.070	34.720	34.780	32.958	828,300
2019-07-09	34.400	34.780	34.390	34.760	32.939	796,800
2019-07-08	34.690	34.800	34.510	34.530	32.721	995,300
2019-07-05	34.650	34.770	34.360	34.760	32.939	578,200
2019-07-03	34.420	34.760	34.370	34.730	32.911	812,900
2019-07-02	34.100	34.340	33.960	34.330	32.532	1,104,900
2019-07-01	33.680	34.040	33.510	34.020	32.238	785,500
2019-06-28	33.250	33.520	33.150	33.500	31.745	1,505,400
2019-06-27	32.590	33.190	32.590	33.150	31.414	588,700
2019-06-26	33.160	33.220	32.540	32.540	30.836	558,700
2019-06-25	33.270	33.370	33.150	33.170	31.433	713,300
2019-06-24	32.950	33.320	32.920	33.220	31.480	1,083,700
2019-06-21	33.270	33.340	32.900	32.900	31.177	1,323,200
2019-06-20	33.340	33.460	32.990	33.400	31.651	771,700
2019-06-19	32.730	33.230	32.730	33.160	31.423	854,900
2019-06-18	32.690	33.000	32.610	32.740	31.025	930,500
2019-06-17	32.900	32.950	32.640	32.680	30.968	803,900
2019-06-14	32.700	32.910	32.640	32.820	31.101	654,400
2019-06-13	32.970	32.980	32.470	32.690	30.978	604,500
2019-06-12	32.600	32.870	32.440	32.850	31.129	916,900
2019-06-11	32.820	32.980	32.570	32.590	30.883	996,400
2019-06-10	32.940	33.140	32.580	32.690	30.978	1,010,100
2019-06-07	32.600	32.950	32.520	32.870	31.148	699,500
2019-06-06	32.660	32.660	32.370	32.520	30.817	658,400
2019-06-05	32.040	32.610	32.040	32.580	30.873	1,071,900
2019-06-04	32.080	32.190	31.500	32.060	30.381	967,600
2019-06-03	31.480	31.960	31.340	31.940	30.267	1,349,700
2019-05-31	31.400	31.620	31.190	31.570	29.916	1,227,900
2019-05-30	31.710	31.890	31.560	31.660	30.002	658,600
2019-05-29	31.450	31.690	31.370	31.650	29.992	620,900

← NewerPage 31 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.