Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	72.710	74.050	71.480	72.100	71.559	3,512,500
2026-01-28	73.360	74.630	71.810	72.100	71.559	3,600,000
2026-01-27	74.300	76.180	73.100	74.120	73.564	6,471,300
2026-01-26	79.350	80.210	78.780	79.620	79.022	2,836,000
2026-01-23	77.990	79.340	77.990	79.180	78.586	2,734,400
2026-01-22	77.620	78.700	77.520	78.620	78.030	2,747,400
2026-01-21	79.220	79.980	76.310	78.070	77.484	2,914,400
2026-01-20	79.530	79.960	78.590	79.110	78.516	2,951,100
2026-01-16	79.400	80.210	79.000	80.010	79.409	1,978,900
2026-01-15	79.380	79.890	78.540	79.750	79.151	2,101,500
2026-01-14	79.220	80.420	78.820	79.430	78.834	2,838,500
2026-01-13	79.540	79.980	77.950	79.060	78.467	2,879,900
2026-01-12	80.640	80.760	79.060	79.610	79.012	2,923,100
2026-01-09	80.670	80.900	79.650	80.640	80.035	2,231,900
2026-01-08	79.480	81.250	78.590	80.590	79.985	3,004,800
2026-01-07	80.150	80.900	77.860	78.810	78.218	2,401,700
2026-01-06	79.600	80.760	79.330	80.270	79.667	2,909,100
2026-01-05	77.300	80.470	77.150	79.920	79.320	3,968,900
2026-01-02	79.770	79.770	77.350	77.620	77.037	2,651,600
2025-12-31	79.970	80.440	79.520	79.700	79.102	1,760,100
2025-12-30	80.630	81.040	80.010	80.220	79.618	2,185,600
2025-12-29	80.960	81.470	80.620	80.860	80.253	1,651,800
2025-12-26	80.510	81.000	80.340	80.780	80.174	1,105,900
2025-12-24	79.850	80.940	79.650	80.820	80.213	1,109,200
2025-12-23	80.500	80.530	79.170	79.960	79.360	2,948,700
2025-12-22	79.850	81.170	79.770	80.370	79.767	2,790,200
2025-12-19	80.860	81.570	80.140	80.180	79.578	7,216,300
2025-12-18	80.450	81.520	80.040	81.070	80.461	2,192,700
2025-12-17	80.600	81.740	80.240	80.620	80.015	1,842,000
2025-12-16	82.460	82.580	80.400	80.970	80.362	2,824,900
2025-12-15	81.740	82.380	81.510	82.330	81.712	2,715,500
2025-12-12	79.810	81.690	79.560	81.620	81.007	2,675,600
2025-12-11	78.050	79.790	78.050	79.550	78.953	2,603,400
2025-12-10	78.210	78.550	76.810	77.510	76.928	2,144,400
2025-12-09	78.420	79.050	77.670	78.410	77.821	2,395,100
2025-12-08	77.950	78.440	77.100	77.640	77.057	2,813,900
2025-12-05	79.850	79.860	77.630	78.370	77.782	2,123,900
2025-12-04	79.880	80.510	79.070	79.640	79.042	2,249,500
2025-12-03	79.960	80.640	79.300	79.650	79.052	1,681,700
2025-12-02	81.330	81.720	79.740	79.840	79.241	2,030,100
2025-12-01	80.400	82.250	80.400	81.180	80.571	3,065,900
2025-11-28	80.450	81.120	80.100	80.430	79.826	1,051,100
2025-11-26	80.580	81.320	80.050	80.450	79.846	1,365,300
2025-11-25	79.710	80.550	79.390	80.510	79.906	1,744,400
2025-11-24	80.320	80.400	79.000	79.250	78.655	2,783,800
2025-11-21	80.000	81.180	79.230	80.320	79.717	2,297,400
2025-11-20	78.570	79.990	78.360	79.620	79.022	2,741,500
2025-11-19	80.090	80.910	78.090	78.810	78.218	2,291,200
2025-11-18	81.140	82.030	79.610	79.930	79.330	2,602,200
2025-11-17	80.710	81.150	80.020	80.710	80.104	2,446,200
2025-11-14	80.400	81.480	79.670	80.700	80.094	2,521,400
2025-11-13	80.200	81.380	79.900	80.060	79.459	2,505,600
2025-11-12	79.890	80.670	79.540	80.200	79.598	2,495,900
2025-11-11	78.820	80.180	78.250	80.040	79.439	2,221,400
2025-11-10	77.890	79.080	76.960	78.510	77.921	2,908,600
2025-11-07	76.840	79.000	76.580	78.540	77.950	2,560,800
2025-11-06	76.980	77.770	76.170	76.420	75.846	2,429,000
2025-11-05	78.800	79.200	77.830	77.840	77.256	2,866,700
2025-11-04	77.580	79.100	77.580	78.990	78.233	4,574,800
2025-11-03	78.780	78.950	76.960	77.820	77.075	4,180,900

← NewerPage 4 of 79 · 4,728 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.