Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	28.460	28.520	28.250	28.290	26.520	451,300
2018-06-12	28.590	28.640	28.310	28.440	26.661	876,400
2018-06-11	28.520	28.630	28.450	28.590	26.802	943,500
2018-06-08	28.120	28.520	28.120	28.480	26.698	661,700
2018-06-07	28.110	28.240	28.020	28.120	26.361	520,900
2018-06-06	28.250	28.370	28.010	28.100	26.342	611,200
2018-06-05	28.010	28.170	27.910	28.150	26.389	438,400
2018-06-04	28.180	28.260	28.010	28.100	26.342	587,300
2018-06-01	28.030	28.120	27.940	28.040	26.286	955,700
2018-05-31	27.840	27.920	27.590	27.780	26.042	997,700
2018-05-30	27.540	27.970	27.540	27.830	26.089	992,600
2018-05-29	27.570	27.640	27.190	27.330	25.620	940,700
2018-05-25	27.900	28.030	27.690	27.810	26.070	573,700
2018-05-24	27.820	27.990	27.750	27.970	26.220	398,100
2018-05-23	27.740	27.910	27.680	27.890	26.145	462,900
2018-05-22	27.860	28.020	27.720	27.780	26.042	591,800
2018-05-21	27.710	28.000	27.710	27.860	26.117	720,300
2018-05-18	27.530	27.760	27.420	27.610	25.883	1,195,300
2018-05-17	27.320	27.600	27.220	27.520	25.799	490,100
2018-05-16	27.260	27.410	27.250	27.300	25.592	524,600
2018-05-15	27.130	27.370	27.110	27.230	25.527	763,900
2018-05-14	27.520	27.570	27.210	27.240	25.536	1,522,900
2018-05-11	27.530	27.650	27.360	27.450	25.733	656,000
2018-05-10	27.460	27.580	27.350	27.490	25.770	645,700
2018-05-09	27.470	27.540	27.210	27.420	25.705	692,300
2018-05-08	27.470	27.560	27.230	27.400	25.686	857,600
2018-05-07	27.540	27.640	27.380	27.530	25.738	856,300
2018-05-04	26.960	27.720	26.950	27.510	25.719	898,600
2018-05-03	26.780	27.130	26.640	27.080	25.317	981,800
2018-05-02	27.260	27.260	26.740	26.910	25.158	1,373,300
2018-05-01	27.170	27.260	26.710	27.220	25.448	1,485,500
2018-04-30	27.780	27.900	27.210	27.230	25.457	1,848,000
2018-04-27	27.420	27.790	27.350	27.730	25.925	1,034,400
2018-04-26	26.920	27.470	26.620	27.420	25.635	1,297,000
2018-04-25	26.480	26.930	26.250	26.830	25.083	1,989,800
2018-04-24	26.680	26.680	25.840	26.390	24.672	2,686,600
2018-04-23	25.990	26.570	25.950	26.560	24.831	1,905,400
2018-04-20	26.030	26.250	25.890	25.950	24.260	1,142,300
2018-04-19	26.230	26.380	26.050	26.150	24.447	782,100
2018-04-18	26.390	26.460	26.220	26.250	24.541	528,900
2018-04-17	26.170	26.360	26.150	26.310	24.597	1,031,300
2018-04-16	25.880	26.180	25.750	26.060	24.363	1,044,400
2018-04-13	25.880	25.950	25.620	25.720	24.045	939,100
2018-04-12	25.600	25.850	25.460	25.750	24.074	1,499,600
2018-04-11	25.330	25.570	25.240	25.500	23.840	796,900
2018-04-10	25.590	25.640	25.420	25.490	23.830	996,900
2018-04-09	25.150	25.530	25.020	25.260	23.615	1,696,800
2018-04-06	25.210	25.330	24.880	25.090	23.456	1,261,700
2018-04-05	25.450	25.610	25.340	25.460	23.802	1,136,700
2018-04-04	24.950	25.350	24.880	25.310	23.662	1,213,800
2018-04-03	24.870	25.340	24.820	25.140	23.503	1,621,300
2018-04-02	25.440	25.440	24.340	24.840	23.223	1,775,800
2018-03-29	25.390	25.650	25.160	25.440	23.784	1,504,000
2018-03-28	50.440	51.490	50.110	51.020	23.849	1,426,600
2018-03-27	51.320	51.430	50.360	50.560	23.634	982,600
2018-03-26	50.530	51.160	50.080	51.040	23.858	849,200
2018-03-23	50.940	51.250	49.900	49.940	23.344	1,511,200
2018-03-22	52.250	52.550	50.910	50.930	23.807	1,169,200
2018-03-21	52.740	52.880	52.260	52.570	24.574	1,306,600
2018-03-20	52.690	53.160	52.690	52.860	24.709	1,490,400

← NewerPage 36 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.