Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	51.650	51.840	51.460	51.500	24.005	894,600
2017-12-18	51.250	51.790	51.230	51.470	23.991	847,600
2017-12-15	51.050	51.800	51.050	51.180	23.856	3,006,000
2017-12-14	51.280	51.950	50.890	51.050	23.795	989,000
2017-12-13	51.650	51.720	51.200	51.250	23.888	847,800
2017-12-12	51.700	51.860	51.400	51.660	24.079	851,000
2017-12-11	51.760	51.840	51.400	51.600	24.051	830,600
2017-12-08	51.860	52.100	51.570	51.930	24.205	820,600
2017-12-07	51.500	51.750	51.210	51.640	24.070	948,600
2017-12-06	51.600	52.320	51.600	51.670	24.084	1,268,200
2017-12-05	51.630	51.750	50.890	50.950	23.748	1,145,000
2017-12-04	52.190	52.420	51.440	51.530	24.019	1,228,800
2017-12-01	51.340	51.790	50.560	51.750	24.121	1,090,000
2017-11-30	51.130	51.390	50.770	51.250	23.888	1,387,600
2017-11-29	50.880	51.370	50.810	50.890	23.720	1,309,600
2017-11-28	50.410	50.820	50.240	50.780	23.669	1,489,400
2017-11-27	50.120	50.600	50.000	50.300	23.445	891,400
2017-11-24	50.350	50.430	49.900	50.050	23.329	288,000
2017-11-22	50.590	50.780	50.280	50.360	23.473	681,200
2017-11-21	50.390	50.590	50.310	50.510	23.543	1,402,200
2017-11-20	49.900	50.360	49.900	50.270	23.431	739,600
2017-11-17	49.780	49.980	49.610	49.880	23.250	976,800
2017-11-16	50.080	50.220	49.850	49.930	23.273	715,800
2017-11-15	49.770	50.150	49.570	49.950	23.282	941,800
2017-11-14	49.650	50.120	49.470	50.000	23.306	1,565,000
2017-11-13	49.170	49.490	48.860	49.400	23.026	1,171,800
2017-11-10	49.210	49.580	48.940	49.480	23.063	1,451,800
2017-11-09	49.340	49.690	49.130	49.370	23.012	903,400
2017-11-08	49.310	50.120	48.560	49.700	23.166	1,357,200
2017-11-07	50.470	50.710	49.980	50.230	23.413	930,400
2017-11-06	50.300	50.760	50.210	50.540	23.557	603,400
2017-11-03	50.400	50.490	50.170	50.390	23.487	888,000
2017-11-02	50.260	50.810	49.920	50.400	23.492	1,443,000
2017-11-01	50.060	50.440	49.890	50.090	23.347	1,639,400
2017-10-31	49.380	49.920	49.380	49.840	23.231	1,706,600
2017-10-30	49.680	49.840	49.380	49.490	23.068	868,400
2017-10-27	49.370	49.780	49.060	49.680	23.156	1,351,400
2017-10-26	49.200	49.540	48.860	49.380	23.017	1,142,800
2017-10-25	49.460	49.620	48.990	49.210	22.867	878,600
2017-10-24	49.640	49.770	49.350	49.450	22.979	1,137,000
2017-10-23	49.460	49.680	49.240	49.650	23.072	815,400
2017-10-20	49.230	49.750	49.180	49.320	22.919	1,516,600
2017-10-19	48.810	49.020	48.680	49.000	22.770	710,600
2017-10-18	49.010	49.220	48.830	48.940	22.742	1,047,600
2017-10-17	49.390	50.240	48.680	49.010	22.774	1,891,000
2017-10-16	49.520	49.530	48.800	48.970	22.756	1,480,200
2017-10-13	49.500	49.620	49.280	49.390	22.951	964,800
2017-10-12	48.940	49.440	48.940	49.180	22.853	753,400
2017-10-11	49.060	49.120	48.570	48.890	22.719	837,200
2017-10-10	48.860	49.130	48.760	48.940	22.742	632,400
2017-10-09	48.750	49.040	48.740	48.850	22.700	660,000
2017-10-06	48.930	49.120	48.670	48.730	22.644	1,154,000
2017-10-05	48.860	48.970	48.530	48.870	22.709	791,800
2017-10-04	48.690	48.960	48.410	48.760	22.658	843,000
2017-10-03	48.320	48.750	48.200	48.750	22.654	1,054,600
2017-10-02	48.300	48.390	48.070	48.380	22.482	1,028,600
2017-09-29	48.250	48.360	48.120	48.190	22.393	1,064,600
2017-09-28	48.710	48.920	48.260	48.300	22.445	885,400
2017-09-27	48.500	48.970	48.210	48.870	22.709	1,212,200
2017-09-26	47.670	48.370	47.580	48.230	22.412	1,147,000

← NewerPage 38 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.