Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	52.690	52.990	52.340	52.620	24.597	859,200
2018-03-16	52.640	52.940	52.320	52.750	24.658	2,349,400
2018-03-15	52.580	52.830	52.370	52.540	24.560	1,243,600
2018-03-14	52.910	52.990	52.320	52.540	24.560	988,400
2018-03-13	53.460	53.460	52.640	52.800	24.681	1,038,600
2018-03-12	53.550	53.820	53.110	53.330	24.929	854,800
2018-03-09	52.720	53.700	52.720	53.630	25.069	1,480,000
2018-03-08	52.730	52.780	52.180	52.570	24.574	1,773,600
2018-03-07	52.670	52.900	52.410	52.550	24.564	2,333,800
2018-03-06	52.950	53.070	52.330	53.010	24.779	1,893,000
2018-03-05	52.040	53.020	51.660	52.840	24.700	1,128,800
2018-03-02	51.710	52.390	51.340	52.270	24.433	728,800
2018-03-01	52.750	52.870	51.620	51.940	24.279	1,036,400
2018-02-28	53.360	53.870	52.610	52.640	24.606	1,224,000
2018-02-27	53.340	53.810	53.070	53.230	24.882	1,236,200
2018-02-26	53.070	53.390	52.720	53.380	24.952	570,400
2018-02-23	52.340	52.930	52.200	52.880	24.719	459,200
2018-02-22	52.650	52.860	52.090	52.250	24.424	896,000
2018-02-21	52.600	53.350	52.490	52.500	24.541	790,200
2018-02-20	52.620	53.080	52.380	52.610	24.592	779,600
2018-02-16	52.440	52.930	52.440	52.700	24.634	897,600
2018-02-15	52.720	53.060	52.430	52.640	24.606	1,179,200
2018-02-14	51.320	52.450	51.200	52.440	24.513	1,042,400
2018-02-13	50.890	51.770	50.780	51.560	24.102	1,611,200
2018-02-12	50.770	51.580	50.570	51.120	23.896	2,374,600
2018-02-09	50.560	50.740	49.420	50.490	23.601	1,880,200
2018-02-08	51.760	52.130	50.100	50.110	23.424	1,504,000
2018-02-07	51.600	52.160	51.150	51.770	24.200	1,426,200
2018-02-06	50.770	51.780	50.310	51.660	24.148	2,187,400
2018-02-05	52.550	53.130	51.460	51.480	24.064	1,757,600
2018-02-02	53.010	53.470	52.850	52.980	24.765	1,072,800
2018-02-01	52.320	53.290	52.240	53.190	24.863	1,235,000
2018-01-31	52.770	52.830	52.330	52.480	24.461	1,765,800
2018-01-30	52.980	53.530	52.770	52.870	24.643	1,021,000
2018-01-29	53.620	53.750	53.110	53.150	24.774	928,600
2018-01-26	53.030	53.770	52.920	53.770	25.063	927,200
2018-01-25	52.850	53.240	52.600	52.970	24.690	2,152,000
2018-01-24	52.230	53.390	52.100	52.890	24.653	3,297,000
2018-01-23	53.540	53.720	51.750	52.050	24.261	5,738,200
2018-01-22	52.510	52.820	52.010	52.250	24.354	3,395,400
2018-01-19	52.570	52.790	52.150	52.500	24.471	1,450,600
2018-01-18	52.580	52.710	52.120	52.360	24.406	1,613,200
2018-01-17	52.490	52.810	52.420	52.580	24.508	903,800
2018-01-16	52.570	52.820	52.280	52.370	24.410	595,200
2018-01-12	52.410	52.510	52.110	52.420	24.434	542,800
2018-01-11	52.210	52.460	52.050	52.200	24.331	749,800
2018-01-10	52.600	52.680	52.150	52.220	24.340	814,200
2018-01-09	52.220	52.860	52.220	52.550	24.494	1,013,400
2018-01-08	52.370	52.420	52.100	52.130	24.298	692,200
2018-01-05	52.020	52.420	51.840	52.290	24.373	725,000
2018-01-04	51.920	52.300	51.790	51.800	24.145	1,043,800
2018-01-03	51.380	51.820	51.190	51.660	24.079	637,000
2018-01-02	51.650	51.780	50.910	51.080	23.809	1,385,200
2017-12-29	51.760	51.990	51.450	51.460	23.986	579,200
2017-12-28	51.570	51.820	51.430	51.780	24.135	766,200
2017-12-27	51.480	51.870	51.360	51.560	24.033	642,000
2017-12-26	51.270	51.660	51.170	51.440	23.977	425,200
2017-12-22	51.500	51.500	50.960	51.110	23.823	512,800
2017-12-21	51.480	51.620	51.130	51.350	23.935	840,600
2017-12-20	51.630	51.960	51.370	51.390	23.953	790,600

← NewerPage 37 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.