Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	30.730	30.860	30.550	30.820	28.966	916,800
2018-09-06	30.680	31.060	30.680	30.770	28.919	1,528,400
2018-09-05	30.500	30.770	30.480	30.670	28.825	867,900
2018-09-04	30.480	30.640	30.340	30.460	28.628	1,209,400
2018-08-31	30.060	30.510	30.060	30.480	28.646	666,600
2018-08-30	30.190	30.230	30.030	30.140	28.327	508,200
2018-08-29	30.160	30.260	30.030	30.220	28.402	515,700
2018-08-28	30.300	30.360	29.990	30.120	28.308	748,500
2018-08-27	30.520	30.640	30.250	30.280	28.458	876,000
2018-08-24	30.380	30.450	30.230	30.380	28.552	908,800
2018-08-23	30.250	30.300	30.140	30.280	28.458	566,600
2018-08-22	30.240	30.390	30.140	30.220	28.402	541,900
2018-08-21	29.900	30.360	29.860	30.300	28.477	987,400
2018-08-20	29.830	30.030	29.790	29.890	28.092	752,100
2018-08-17	29.770	29.880	29.740	29.820	28.026	660,900
2018-08-16	29.870	30.040	29.770	29.830	28.035	657,700
2018-08-15	29.630	29.760	29.520	29.730	27.941	692,600
2018-08-14	29.700	29.810	29.540	29.740	27.951	787,100
2018-08-13	29.700	29.850	29.500	29.590	27.810	1,693,400
2018-08-10	29.580	29.790	29.580	29.650	27.866	509,700
2018-08-09	29.830	29.990	29.710	29.720	27.932	778,000
2018-08-08	29.540	29.840	29.380	29.780	27.988	843,000
2018-08-07	29.420	29.650	29.320	29.570	27.791	677,800
2018-08-06	29.340	29.450	29.280	29.440	27.598	799,100
2018-08-03	28.820	29.310	28.820	29.290	27.458	398,400
2018-08-02	28.820	29.260	28.660	29.190	27.364	1,012,800
2018-08-01	29.260	29.400	28.970	28.980	27.167	1,204,100
2018-07-31	29.420	29.520	29.140	29.260	27.430	1,544,400
2018-07-30	29.350	29.540	29.290	29.410	27.570	884,000
2018-07-27	29.360	29.490	29.070	29.280	27.448	1,251,200
2018-07-26	29.230	29.460	29.050	29.430	27.589	1,063,100
2018-07-25	28.890	29.260	28.850	29.130	27.308	1,486,200
2018-07-24	28.460	29.070	28.010	28.960	27.148	2,717,100
2018-07-23	29.620	29.750	29.280	29.600	27.748	1,390,900
2018-07-20	29.470	29.780	29.420	29.670	27.814	1,257,500
2018-07-19	29.500	29.620	29.340	29.460	27.617	1,079,600
2018-07-18	29.170	29.620	29.170	29.590	27.739	875,700
2018-07-17	29.010	29.260	28.950	29.150	27.327	823,200
2018-07-16	28.750	29.020	28.670	29.010	27.195	524,300
2018-07-13	28.730	28.840	28.640	28.750	26.952	487,900
2018-07-12	28.680	28.750	28.500	28.730	26.933	880,400
2018-07-11	28.560	28.660	28.430	28.560	26.773	592,600
2018-07-10	28.770	28.830	28.490	28.660	26.867	812,100
2018-07-09	28.410	28.800	28.370	28.770	26.970	870,500
2018-07-06	28.050	28.510	28.010	28.300	26.530	722,200
2018-07-05	28.080	28.120	27.790	28.120	26.361	769,100
2018-07-03	27.790	28.140	27.670	27.900	26.155	444,400
2018-07-02	27.560	27.770	27.530	27.710	25.977	546,300
2018-06-29	27.650	27.920	27.560	27.730	25.995	674,000
2018-06-28	27.470	27.700	27.450	27.570	25.845	645,500
2018-06-27	27.860	28.120	27.490	27.490	25.770	991,400
2018-06-26	27.980	28.030	27.840	27.900	26.155	598,900
2018-06-25	28.140	28.270	27.840	28.010	26.258	799,400
2018-06-22	28.230	28.330	27.890	28.220	26.455	1,322,700
2018-06-21	28.150	28.190	28.000	28.070	26.314	550,200
2018-06-20	28.630	28.630	28.140	28.160	26.399	1,268,200
2018-06-19	28.290	28.540	28.140	28.510	26.727	940,300
2018-06-18	28.040	28.490	27.870	28.420	26.642	756,200
2018-06-15	28.290	28.340	28.070	28.260	26.492	1,689,500
2018-06-14	28.430	28.430	28.160	28.330	26.558	656,500

← NewerPage 35 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.