Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	31.820	32.030	31.590	31.590	29.935	689,100
2019-05-24	31.920	31.970	31.650	31.850	30.182	1,041,800
2019-05-23	31.750	31.830	31.540	31.810	30.144	799,100
2019-05-22	31.880	32.070	31.670	32.030	30.352	528,000
2019-05-21	31.580	31.910	31.580	31.910	30.239	813,300
2019-05-20	31.500	31.770	31.400	31.490	29.841	733,000
2019-05-17	31.800	31.970	31.680	31.690	30.030	779,500
2019-05-16	31.830	32.170	31.760	32.000	30.324	644,600
2019-05-15	31.200	31.800	31.120	31.720	30.059	904,100
2019-05-14	31.470	31.630	31.260	31.360	29.717	2,335,400
2019-05-13	31.750	31.810	31.360	31.400	29.755	957,500
2019-05-10	31.620	32.260	31.480	32.190	30.504	1,161,200
2019-05-09	31.690	31.960	31.520	31.670	30.011	2,026,000
2019-05-08	31.960	32.290	31.910	31.950	30.276	913,500
2019-05-07	32.210	32.390	31.850	32.040	30.362	785,700
2019-05-06	32.010	32.540	31.980	32.460	30.684	1,034,800
2019-05-03	31.860	32.380	31.820	32.340	30.571	766,700
2019-05-02	31.430	31.810	31.100	31.810	30.070	920,500
2019-05-01	31.860	31.940	31.280	31.330	29.616	1,113,100
2019-04-30	31.510	31.790	31.400	31.750	30.013	920,400
2019-04-29	31.700	31.810	31.490	31.550	29.824	987,700
2019-04-26	31.460	31.700	31.180	31.680	29.947	794,800
2019-04-25	31.290	31.570	31.080	31.500	29.776	931,500
2019-04-24	31.590	31.820	31.440	31.460	29.739	1,090,900
2019-04-23	31.810	32.170	31.010	31.570	29.843	2,925,900
2019-04-22	30.440	30.580	30.210	30.510	28.841	1,058,600
2019-04-18	30.390	30.610	30.380	30.570	28.897	905,200
2019-04-17	30.830	30.840	30.240	30.410	28.746	964,600
2019-04-16	30.830	30.890	30.600	30.730	29.049	879,900
2019-04-15	30.520	30.800	30.520	30.680	29.001	886,200
2019-04-12	30.450	30.570	30.330	30.510	28.841	728,000
2019-04-11	30.070	30.310	29.980	30.270	28.614	937,900
2019-04-10	29.760	30.090	29.730	29.970	28.330	755,100
2019-04-09	29.890	29.890	29.620	29.700	28.075	872,900
2019-04-08	29.890	29.970	29.770	29.900	28.264	709,600
2019-04-05	29.990	30.030	29.830	29.930	28.292	608,900
2019-04-04	29.810	29.950	29.690	29.940	28.302	784,800
2019-04-03	29.810	29.810	29.560	29.750	28.122	807,600
2019-04-02	29.780	29.830	29.610	29.660	28.037	715,300
2019-04-01	29.690	29.850	29.580	29.800	28.169	634,300
2019-03-29	29.610	29.660	29.360	29.510	27.895	825,200
2019-03-28	29.310	29.450	29.060	29.410	27.801	805,300
2019-03-27	29.200	29.390	29.150	29.290	27.687	757,500
2019-03-26	29.240	29.380	29.080	29.210	27.612	835,700
2019-03-25	28.910	29.110	28.810	29.010	27.423	813,100
2019-03-22	28.910	29.080	28.840	28.880	27.300	711,700
2019-03-21	28.640	29.130	28.610	29.110	27.517	713,300
2019-03-20	29.010	29.100	28.700	28.710	27.139	797,300
2019-03-19	29.580	29.650	29.030	29.080	27.489	838,400
2019-03-18	29.520	29.650	29.380	29.470	27.858	532,000
2019-03-15	29.160	29.550	29.150	29.460	27.848	1,402,400
2019-03-14	29.200	29.370	29.100	29.160	27.565	718,500
2019-03-13	29.190	29.290	29.070	29.170	27.574	1,039,200
2019-03-12	29.240	29.330	29.070	29.130	27.536	735,500
2019-03-11	28.990	29.210	28.950	29.170	27.574	767,300
2019-03-08	28.890	28.990	28.690	28.870	27.290	636,600
2019-03-07	29.200	29.330	28.950	29.070	27.479	802,800
2019-03-06	29.410	29.530	29.250	29.290	27.687	965,000
2019-03-05	29.940	30.130	29.410	29.440	27.829	1,322,300
2019-03-04	29.820	29.940	29.590	29.870	28.236	1,068,300

← NewerPage 32 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.