Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	41.290	41.740	41.100	41.620	19.220	1,373,800
2017-04-03	41.800	41.950	41.370	41.380	19.110	1,484,800
2017-03-31	42.080	42.080	41.680	41.720	19.267	1,637,800
2017-03-30	42.260	42.300	42.010	42.050	19.419	1,131,600
2017-03-29	42.560	42.590	42.310	42.350	19.557	940,800
2017-03-28	42.380	42.650	42.260	42.570	19.659	1,157,800
2017-03-27	42.090	42.570	41.960	42.500	19.627	842,800
2017-03-24	42.600	42.750	42.360	42.610	19.678	705,200
2017-03-23	42.520	42.870	42.460	42.490	19.622	729,600
2017-03-22	42.500	42.690	42.160	42.550	19.650	1,095,400
2017-03-21	43.450	43.450	42.510	42.540	19.645	1,105,200
2017-03-20	43.690	43.750	43.240	43.270	19.982	741,200
2017-03-17	43.520	43.870	43.250	43.760	20.209	2,169,800
2017-03-16	43.560	43.730	43.410	43.490	20.084	411,000
2017-03-15	43.220	43.590	43.150	43.520	20.098	1,027,800
2017-03-14	43.120	43.280	43.080	43.200	19.950	719,000
2017-03-13	43.110	43.400	43.110	43.270	19.982	617,400
2017-03-10	43.210	43.330	42.990	43.210	19.955	817,000
2017-03-09	42.900	43.080	42.840	43.010	19.862	868,000
2017-03-08	43.270	43.390	42.870	42.900	19.811	890,600
2017-03-07	43.220	43.320	42.940	43.140	19.922	1,130,400
2017-03-06	43.310	43.480	43.160	43.240	19.968	820,400
2017-03-03	43.080	43.610	43.080	43.600	20.135	1,134,200
2017-03-02	43.840	43.840	43.130	43.150	19.927	945,400
2017-03-01	43.530	43.960	43.330	43.870	20.259	1,969,000
2017-02-28	43.190	43.560	43.090	43.100	19.904	1,483,600
2017-02-27	43.350	43.610	43.300	43.520	20.098	1,036,400
2017-02-24	42.950	43.430	42.850	43.420	20.052	1,116,400
2017-02-23	43.110	43.310	42.970	43.150	19.927	1,003,200
2017-02-22	43.160	43.460	42.980	43.160	19.932	1,180,800
2017-02-21	43.780	43.840	43.290	43.330	20.010	911,400
2017-02-17	43.410	43.880	43.230	43.870	20.259	1,015,800
2017-02-16	43.470	43.780	43.370	43.760	20.209	787,200
2017-02-15	43.020	43.480	43.000	43.480	20.079	1,364,400
2017-02-14	42.950	43.280	42.730	43.100	19.904	1,237,400
2017-02-13	43.010	43.180	42.730	43.140	19.922	1,292,000
2017-02-10	42.310	43.050	42.160	42.980	19.848	1,769,000
2017-02-09	41.890	42.380	41.760	42.140	19.460	1,846,000
2017-02-08	41.970	41.990	41.680	41.890	19.345	1,183,200
2017-02-07	42.260	42.440	42.000	42.010	19.400	1,237,200
2017-02-06	42.360	42.500	42.080	42.210	19.493	1,043,800
2017-02-03	42.560	42.560	42.240	42.530	19.641	1,000,400
2017-02-02	41.900	42.340	41.820	42.260	19.516	1,884,800
2017-02-01	42.100	42.340	41.740	41.950	19.373	1,565,800
2017-01-31	42.400	42.660	42.000	42.130	19.394	3,461,800
2017-01-30	43.140	43.160	42.190	42.390	19.513	2,592,200
2017-01-27	43.560	43.640	43.150	43.260	19.914	1,827,400
2017-01-26	43.190	43.600	43.160	43.480	20.015	1,033,200
2017-01-25	43.390	43.650	42.970	43.200	19.886	1,831,400
2017-01-24	43.250	43.710	42.160	43.260	19.914	2,966,000
2017-01-23	43.800	43.990	43.340	43.430	19.992	2,020,800
2017-01-20	44.010	44.180	43.770	43.830	20.176	1,337,000
2017-01-19	44.150	44.480	43.640	43.880	20.199	1,022,000
2017-01-18	44.130	44.140	43.680	44.040	20.273	1,436,200
2017-01-17	44.140	44.380	43.730	43.980	20.245	1,178,000
2017-01-13	44.100	44.530	44.100	44.260	20.374	1,139,000
2017-01-12	44.060	44.340	43.610	43.950	20.231	1,519,400
2017-01-11	44.670	44.710	44.120	44.280	20.383	1,800,000
2017-01-10	44.660	44.980	44.430	44.610	20.535	1,110,200
2017-01-09	44.910	45.000	44.580	44.660	20.558	1,191,200

← NewerPage 41 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.