Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	29.140	29.290	28.520	29.080	27.410	1,103,900
2018-11-30	29.040	29.230	28.840	29.020	27.353	1,184,400
2018-11-29	28.680	29.070	28.650	29.040	27.372	1,030,100
2018-11-28	28.250	28.850	28.250	28.850	27.193	942,300
2018-11-27	28.540	28.690	28.230	28.280	26.656	701,800
2018-11-26	28.720	28.830	28.450	28.590	26.948	896,800
2018-11-23	28.120	28.630	28.020	28.460	26.826	284,200
2018-11-21	28.450	28.690	28.220	28.280	26.656	617,600
2018-11-20	28.750	28.880	28.380	28.430	26.797	757,200
2018-11-19	28.870	29.070	28.730	28.920	27.259	649,500
2018-11-16	28.690	29.020	28.580	28.870	27.212	635,200
2018-11-15	28.340	28.830	28.300	28.820	27.165	1,016,200
2018-11-14	29.060	29.060	28.280	28.540	26.901	973,500
2018-11-13	28.840	29.200	28.790	28.890	27.231	681,900
2018-11-12	29.330	29.420	28.740	28.790	27.137	829,700
2018-11-09	29.140	29.370	29.080	29.290	27.608	913,900
2018-11-08	28.970	29.250	28.890	29.240	27.561	869,500
2018-11-07	28.920	29.040	28.650	29.030	27.363	884,900
2018-11-06	28.350	28.850	28.330	28.830	27.174	938,500
2018-11-05	28.250	28.550	28.090	28.420	26.788	821,500
2018-11-02	28.410	28.540	27.900	28.180	26.562	1,168,700
2018-11-01	28.220	28.350	27.870	28.230	26.609	918,500
2018-10-31	28.250	28.580	28.110	28.180	26.562	1,939,500
2018-10-30	28.030	28.090	27.680	28.060	26.449	962,600
2018-10-29	28.240	28.520	27.630	27.920	26.317	1,530,200
2018-10-26	27.900	28.190	27.610	27.940	26.335	1,358,400
2018-10-25	27.730	28.290	27.570	28.080	26.467	2,153,700
2018-10-24	28.030	28.320	27.590	27.610	25.949	2,451,400
2018-10-23	28.690	28.690	27.630	28.000	26.316	2,243,200
2018-10-22	28.910	29.500	28.830	29.130	27.378	2,725,400
2018-10-19	28.210	28.920	28.150	28.850	27.114	1,314,700
2018-10-18	28.440	28.680	28.160	28.200	26.504	1,543,200
2018-10-17	28.380	28.580	28.060	28.480	26.767	1,366,400
2018-10-16	27.920	28.400	27.790	28.390	26.682	886,000
2018-10-15	27.840	28.000	27.730	27.820	26.146	938,100
2018-10-12	28.350	28.350	27.480	27.910	26.231	1,128,900
2018-10-11	28.620	28.710	28.020	28.110	26.419	1,305,400
2018-10-10	29.230	29.290	28.620	28.650	26.926	1,393,800
2018-10-09	29.520	29.540	29.270	29.310	27.547	815,600
2018-10-08	29.250	29.570	29.190	29.490	27.716	1,383,200
2018-10-05	29.620	29.790	29.300	29.320	27.556	706,000
2018-10-04	29.440	29.690	29.440	29.630	27.848	728,600
2018-10-03	29.510	29.580	29.390	29.480	27.707	810,700
2018-10-02	29.500	29.570	29.360	29.420	27.650	797,100
2018-10-01	29.710	29.830	29.440	29.500	27.725	768,000
2018-09-28	29.520	29.720	29.480	29.570	27.791	921,700
2018-09-27	29.600	29.870	29.530	29.580	27.801	1,068,500
2018-09-26	29.700	29.770	29.500	29.530	27.754	1,039,800
2018-09-25	29.960	30.070	29.670	29.690	27.904	688,200
2018-09-24	30.210	30.220	29.880	30.010	28.205	740,900
2018-09-21	30.410	30.510	30.210	30.270	28.449	2,020,200
2018-09-20	30.490	30.540	30.220	30.400	28.571	1,008,800
2018-09-19	30.080	30.540	30.020	30.400	28.571	1,296,800
2018-09-18	30.600	30.730	30.070	30.080	28.270	1,831,600
2018-09-17	31.160	31.200	30.610	30.630	28.787	1,201,600
2018-09-14	31.390	31.550	30.920	31.070	29.201	1,636,300
2018-09-13	31.280	31.490	31.230	31.340	29.455	910,800
2018-09-12	31.140	31.260	31.010	31.190	29.314	796,300
2018-09-11	30.920	31.290	30.920	31.170	29.295	922,000
2018-09-10	30.930	31.070	30.760	31.000	29.135	1,027,100

← NewerPage 34 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.