Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	43.860	43.900	43.100	43.570	20.185	1,040,600
2017-06-28	43.330	43.760	43.330	43.540	20.171	626,400
2017-06-27	43.150	43.200	43.000	43.050	19.944	617,800
2017-06-26	42.930	43.260	42.620	43.150	19.990	558,000
2017-06-23	43.180	43.370	42.900	42.930	19.888	1,424,600
2017-06-22	43.480	43.480	43.110	43.170	19.999	548,400
2017-06-21	43.850	43.900	43.420	43.520	20.161	510,400
2017-06-20	43.980	44.080	43.670	43.750	20.268	1,169,000
2017-06-19	44.500	44.500	43.820	44.000	20.384	1,573,000
2017-06-16	44.090	44.570	44.060	44.330	20.537	2,094,000
2017-06-15	43.840	44.300	43.720	44.300	20.523	995,800
2017-06-14	44.090	44.270	43.850	44.050	20.407	1,097,800
2017-06-13	44.070	44.270	43.970	44.100	20.430	790,200
2017-06-12	43.840	44.100	43.800	44.010	20.388	966,000
2017-06-09	43.500	43.880	43.380	43.850	20.314	1,027,200
2017-06-08	43.010	43.470	42.990	43.420	20.115	791,600
2017-06-07	43.110	43.210	42.960	43.040	19.939	853,600
2017-06-06	43.250	43.340	42.960	43.070	19.953	859,800
2017-06-05	43.810	43.870	43.370	43.480	20.143	1,197,600
2017-06-02	44.080	44.260	43.810	43.810	20.296	915,600
2017-06-01	43.460	44.160	43.430	44.110	20.435	1,804,200
2017-05-31	43.040	43.440	42.840	43.430	20.120	1,877,200
2017-05-30	42.680	43.030	42.320	43.000	19.920	1,655,200
2017-05-26	42.870	43.000	42.720	42.870	19.860	664,200
2017-05-25	42.530	43.030	42.450	42.960	19.902	1,269,000
2017-05-24	42.500	42.670	42.390	42.460	19.670	825,800
2017-05-23	42.480	42.670	42.270	42.470	19.675	652,400
2017-05-22	42.170	42.590	42.170	42.450	19.666	814,600
2017-05-19	42.170	42.380	42.000	42.070	19.490	1,072,800
2017-05-18	41.770	42.390	41.690	42.100	19.504	2,208,600
2017-05-17	42.490	42.490	41.710	41.850	19.388	1,173,200
2017-05-16	42.610	42.700	42.350	42.490	19.684	778,800
2017-05-15	42.320	42.720	42.320	42.420	19.652	1,406,000
2017-05-12	42.390	42.660	42.270	42.290	19.592	1,389,200
2017-05-11	42.570	42.680	42.160	42.580	19.726	1,032,800
2017-05-10	42.590	42.780	42.440	42.760	19.809	1,064,000
2017-05-09	43.070	43.170	42.520	42.630	19.749	807,200
2017-05-08	43.080	43.300	42.950	43.050	19.944	795,200
2017-05-05	43.150	43.250	42.930	43.080	19.958	874,000
2017-05-04	42.740	43.060	42.720	43.010	19.925	1,041,200
2017-05-03	42.720	42.910	42.660	42.820	19.775	731,400
2017-05-02	42.910	43.120	42.710	42.830	19.779	834,600
2017-05-01	43.070	43.140	42.620	43.030	19.872	830,600
2017-04-28	43.340	43.340	42.820	42.900	19.811	1,279,400
2017-04-27	43.420	43.660	43.300	43.470	20.075	666,800
2017-04-26	43.090	43.550	43.040	43.330	20.010	885,400
2017-04-25	43.320	43.450	43.050	43.080	19.895	880,200
2017-04-24	43.110	43.280	42.820	43.100	19.904	1,061,600
2017-04-21	42.670	42.670	42.210	42.500	19.627	1,236,200
2017-04-20	42.130	42.960	41.970	42.790	19.761	1,178,000
2017-04-19	42.390	42.500	41.820	41.940	19.368	1,685,400
2017-04-18	42.850	43.470	42.120	42.330	19.548	2,139,000
2017-04-17	41.320	41.930	41.320	41.930	19.364	1,001,000
2017-04-13	41.600	41.740	41.310	41.320	19.082	1,058,600
2017-04-12	42.040	42.270	41.540	41.640	19.230	1,124,200
2017-04-11	41.840	42.160	41.580	42.150	19.465	1,412,800
2017-04-10	41.800	42.110	41.780	41.950	19.373	1,286,800
2017-04-07	41.620	41.910	41.550	41.810	19.308	1,818,600
2017-04-06	41.550	41.960	41.280	41.830	19.317	961,800
2017-04-05	41.850	42.060	41.510	41.540	19.183	1,672,200

← NewerPage 40 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.