Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	29.820	29.940	29.590	29.870	28.236	1,068,300
2019-03-01	29.760	29.960	29.600	29.870	28.236	937,900
2019-02-28	29.380	29.700	29.200	29.620	27.999	1,142,600
2019-02-27	29.010	29.450	29.010	29.340	27.735	718,000
2019-02-26	29.430	29.510	29.180	29.200	27.602	756,500
2019-02-25	29.580	29.770	29.430	29.510	27.895	592,900
2019-02-22	29.460	29.620	29.400	29.510	27.895	525,800
2019-02-21	29.440	29.610	29.360	29.440	27.829	561,600
2019-02-20	29.160	29.460	29.080	29.440	27.829	956,900
2019-02-19	28.980	29.270	28.910	29.120	27.527	1,381,900
2019-02-15	28.680	29.060	28.620	29.060	27.470	1,236,900
2019-02-14	28.300	28.630	28.190	28.480	26.922	1,135,700
2019-02-13	28.530	28.680	28.370	28.450	26.893	1,095,400
2019-02-12	28.260	28.550	28.210	28.470	26.912	1,432,300
2019-02-11	27.910	28.160	27.800	28.130	26.591	1,114,400
2019-02-08	27.710	27.970	27.660	27.830	26.307	1,256,500
2019-02-07	27.880	27.880	27.430	27.810	26.288	1,408,700
2019-02-06	27.970	28.030	27.810	27.940	26.411	937,900
2019-02-05	27.900	28.080	27.760	28.050	26.515	1,325,200
2019-02-04	27.830	27.920	27.690	27.880	26.279	1,082,200
2019-02-01	27.310	27.870	27.220	27.870	26.269	1,753,600
2019-01-31	26.600	27.200	26.580	27.160	25.600	2,035,100
2019-01-30	26.730	26.880	26.470	26.760	25.223	2,822,700
2019-01-29	27.240	27.250	26.230	26.750	25.214	4,456,100
2019-01-28	28.100	28.200	27.780	27.960	26.354	1,332,600
2019-01-25	28.530	28.600	28.140	28.200	26.581	1,246,700
2019-01-24	28.340	28.460	28.130	28.310	26.684	1,494,400
2019-01-23	28.340	28.440	28.130	28.430	26.797	822,600
2019-01-22	28.490	28.710	28.170	28.320	26.694	950,500
2019-01-18	28.350	28.680	28.260	28.640	26.995	785,300
2019-01-17	28.200	28.420	28.030	28.180	26.562	1,222,500
2019-01-16	28.110	28.350	27.980	28.320	26.694	653,100
2019-01-15	27.770	28.000	27.630	27.920	26.317	674,300
2019-01-14	27.610	27.890	27.520	27.860	26.260	824,700
2019-01-11	27.830	27.870	27.590	27.780	26.185	703,000
2019-01-10	27.710	27.990	27.580	27.990	26.383	725,100
2019-01-09	27.730	27.950	27.470	27.790	26.194	1,074,200
2019-01-08	27.660	27.730	27.210	27.730	26.138	940,300
2019-01-07	27.340	27.640	27.200	27.370	25.798	1,057,900
2019-01-04	27.020	27.440	26.950	27.390	25.817	832,100
2019-01-03	27.050	27.330	26.690	26.730	25.195	1,132,800
2019-01-02	27.190	27.400	26.940	27.070	25.515	1,181,300
2018-12-31	27.190	27.560	27.190	27.560	25.977	1,078,600
2018-12-28	27.060	27.390	26.920	27.180	25.619	1,156,600
2018-12-27	26.460	26.990	26.130	26.980	25.431	1,603,400
2018-12-26	26.080	26.860	25.720	26.860	25.318	1,093,500
2018-12-24	26.480	26.550	26.040	26.070	24.573	801,200
2018-12-21	26.970	27.520	26.530	26.530	25.006	3,769,100
2018-12-20	26.990	27.210	26.740	27.020	25.468	1,523,300
2018-12-19	27.350	27.740	26.970	27.060	25.506	1,650,300
2018-12-18	27.410	27.560	27.180	27.320	25.751	1,172,600
2018-12-17	27.640	27.720	27.110	27.200	25.638	1,376,200
2018-12-14	27.520	27.910	27.470	27.620	26.034	1,626,100
2018-12-13	27.600	27.740	27.300	27.700	26.109	1,624,100
2018-12-12	27.710	27.770	27.370	27.490	25.911	773,400
2018-12-11	27.810	27.890	27.250	27.350	25.779	910,600
2018-12-10	27.700	27.700	26.980	27.530	25.949	930,400
2018-12-07	27.810	28.140	27.460	27.590	26.006	1,390,200
2018-12-06	28.190	28.320	27.430	27.920	26.317	1,364,200
2018-12-04	28.970	29.180	28.460	28.590	26.948	1,029,700

← NewerPage 33 of 79 · 4,731 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.