Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	47.360	47.760	47.300	47.680	22.156	781,600
2017-09-22	47.010	47.450	47.000	47.420	22.036	883,000
2017-09-21	47.280	47.450	46.970	47.070	21.873	589,600
2017-09-20	46.940	47.420	46.940	47.330	21.994	1,318,000
2017-09-19	46.970	47.420	45.310	46.960	21.822	1,035,200
2017-09-18	46.490	46.920	46.470	46.910	21.799	1,095,800
2017-09-15	46.320	46.710	46.210	46.420	21.571	2,176,800
2017-09-14	46.730	46.750	46.180	46.340	21.534	927,600
2017-09-13	46.830	46.830	46.390	46.590	21.650	1,554,600
2017-09-12	47.170	47.190	46.580	46.830	21.761	1,856,000
2017-09-11	48.000	48.320	46.350	46.900	21.794	4,034,600
2017-09-08	45.970	48.310	45.920	48.130	22.366	4,144,400
2017-09-07	45.850	46.120	45.720	46.030	21.390	1,707,400
2017-09-06	45.530	45.970	45.340	45.880	21.320	1,037,200
2017-09-05	45.000	45.750	44.910	45.480	21.134	2,043,000
2017-09-01	45.060	45.230	44.880	45.050	20.934	773,400
2017-08-31	45.040	45.170	44.820	44.960	20.892	703,400
2017-08-30	44.720	45.030	44.700	44.910	20.869	666,000
2017-08-29	44.880	45.020	44.500	44.760	20.800	1,404,200
2017-08-28	44.450	45.350	44.450	45.160	20.985	2,283,400
2017-08-25	44.020	44.530	43.970	44.290	20.581	1,539,600
2017-08-24	43.820	43.860	43.530	43.810	20.358	1,040,200
2017-08-23	43.830	43.970	43.600	43.700	20.307	773,800
2017-08-22	43.900	44.110	43.860	44.100	20.493	473,400
2017-08-21	43.580	43.890	43.410	43.820	20.363	434,800
2017-08-18	43.320	43.790	43.240	43.630	20.274	1,283,800
2017-08-17	43.940	44.070	43.360	43.370	20.154	652,400
2017-08-16	44.230	44.360	43.990	44.040	20.465	908,000
2017-08-15	44.090	44.560	44.070	44.150	20.516	998,600
2017-08-14	43.740	43.990	43.620	43.910	20.405	493,800
2017-08-11	43.270	43.660	43.160	43.540	20.233	1,024,400
2017-08-10	43.630	43.840	43.460	43.480	20.205	1,008,400
2017-08-09	43.570	43.870	43.520	43.810	20.358	695,200
2017-08-08	43.800	44.040	43.630	43.720	20.316	900,000
2017-08-07	43.890	44.060	43.780	43.890	20.395	796,200
2017-08-04	44.070	44.280	43.870	44.060	20.412	823,400
2017-08-03	44.450	44.450	43.920	43.950	20.361	789,800
2017-08-02	44.540	44.690	44.150	44.410	20.574	1,333,200
2017-08-01	44.770	44.850	44.500	44.590	20.657	1,197,000
2017-07-31	44.630	44.860	44.500	44.600	20.662	1,574,800
2017-07-28	44.000	44.610	43.910	44.580	20.652	644,600
2017-07-27	44.450	44.480	43.800	44.010	20.388	743,800
2017-07-26	44.620	44.640	44.370	44.470	20.601	1,236,200
2017-07-25	44.580	44.840	44.440	44.650	20.685	1,416,400
2017-07-24	44.050	44.340	44.000	44.250	20.500	651,200
2017-07-21	43.890	44.120	43.840	44.070	20.416	713,400
2017-07-20	43.790	44.070	43.640	43.880	20.328	900,200
2017-07-19	43.200	43.770	43.100	43.770	20.277	1,085,400
2017-07-18	42.700	43.500	42.300	43.030	19.934	2,324,000
2017-07-17	43.310	43.450	43.010	43.010	19.925	1,335,800
2017-07-14	42.890	43.500	42.720	43.300	20.059	821,600
2017-07-13	43.120	43.270	42.810	43.080	19.958	529,200
2017-07-12	42.770	43.160	42.500	43.080	19.958	926,800
2017-07-11	42.870	43.030	42.640	42.710	19.786	808,800
2017-07-10	43.050	43.230	42.840	42.860	19.856	1,011,400
2017-07-07	42.910	43.260	42.870	43.160	19.995	851,000
2017-07-06	42.980	43.190	42.810	42.860	19.856	1,160,800
2017-07-05	43.550	43.720	42.900	43.170	19.999	994,800
2017-07-03	43.400	43.850	43.300	43.520	20.161	452,200
2017-06-30	43.790	43.870	43.070	43.070	19.953	924,000

← NewerPage 39 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.