Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	45.030	45.220	44.870	44.910	20.673	1,606,400
2017-01-05	45.430	45.590	45.060	45.060	20.742	1,358,600
2017-01-04	45.000	45.770	45.000	45.560	20.972	1,936,200
2017-01-03	45.040	45.310	44.510	44.820	20.632	1,223,600
2016-12-30	44.970	45.040	44.670	44.860	20.650	832,600
2016-12-29	44.600	44.980	44.600	44.790	20.618	511,400
2016-12-28	45.020	45.050	44.560	44.590	20.526	466,200
2016-12-27	44.860	45.000	44.800	44.900	20.669	571,200
2016-12-23	44.710	44.900	44.660	44.890	20.664	584,400
2016-12-22	44.760	44.790	44.540	44.760	20.604	821,000
2016-12-21	44.860	44.930	44.650	44.770	20.609	1,249,600
2016-12-20	44.990	45.130	44.750	44.910	20.673	1,199,600
2016-12-19	44.910	45.170	44.630	44.920	20.678	953,200
2016-12-16	45.310	45.620	44.760	44.880	20.659	3,103,000
2016-12-15	44.730	45.210	44.730	44.900	20.669	1,210,600
2016-12-14	45.050	45.370	44.730	44.740	20.595	1,483,000
2016-12-13	44.910	45.250	44.780	45.110	20.765	818,800
2016-12-12	44.590	44.890	44.530	44.700	20.577	1,021,000
2016-12-09	44.300	44.460	44.120	44.420	20.448	1,586,600
2016-12-08	44.490	44.620	44.130	44.180	20.337	1,793,200
2016-12-07	44.270	44.530	44.190	44.360	20.420	1,965,400
2016-12-06	43.690	44.320	43.620	44.300	20.392	1,559,200
2016-12-05	43.560	44.190	43.510	43.610	20.075	1,313,200
2016-12-02	43.520	43.650	42.940	43.220	19.895	1,536,800
2016-12-01	43.390	43.700	43.390	43.620	20.079	1,412,800
2016-11-30	43.190	43.530	43.060	43.350	19.955	1,279,000
2016-11-29	43.000	43.030	42.700	42.950	19.771	1,043,200
2016-11-28	42.940	43.130	42.750	42.870	19.734	1,434,200
2016-11-25	43.190	43.270	42.980	43.180	19.877	810,200
2016-11-23	42.660	43.360	42.510	43.280	19.923	1,668,200
2016-11-22	42.460	42.700	42.270	42.640	19.628	1,035,800
2016-11-21	42.430	42.500	42.170	42.280	19.463	1,837,200
2016-11-18	42.150	42.400	41.880	42.340	19.490	2,810,600
2016-11-17	40.970	42.670	40.970	42.260	19.453	6,891,600
2016-11-16	40.580	41.170	40.500	41.010	18.878	2,123,600
2016-11-15	40.020	40.690	39.850	40.650	18.712	1,755,200
2016-11-14	39.440	40.270	39.310	40.200	18.505	2,163,800
2016-11-11	38.140	39.240	38.100	39.150	18.022	3,243,000
2016-11-10	37.830	38.280	37.660	38.170	17.571	1,319,800
2016-11-09	36.970	37.650	36.580	37.600	17.308	1,902,400
2016-11-08	36.790	37.140	36.730	37.000	17.032	1,079,200
2016-11-07	36.640	36.900	36.570	36.830	16.954	1,363,800
2016-11-04	36.280	36.560	36.050	36.280	16.701	1,994,600
2016-11-03	36.300	36.740	36.300	36.540	16.820	1,023,600
2016-11-02	36.430	36.590	36.210	36.210	16.668	942,200
2016-11-01	36.850	36.880	36.320	36.470	16.788	851,200
2016-10-31	36.900	37.010	36.660	36.860	16.968	1,796,400
2016-10-28	36.680	37.080	36.590	36.760	16.922	1,035,600
2016-10-27	36.870	36.870	36.580	36.630	16.862	867,600
2016-10-26	36.390	36.940	36.390	36.710	16.899	1,887,200
2016-10-25	36.520	36.720	36.300	36.580	16.777	2,155,800
2016-10-24	37.610	37.610	36.560	36.580	16.777	2,458,600
2016-10-21	38.590	38.590	37.210	37.620	17.254	2,468,400
2016-10-20	37.330	37.330	36.990	37.110	17.020	1,399,000
2016-10-19	37.320	39.120	37.190	37.470	17.185	755,800
2016-10-18	37.660	37.660	37.300	37.340	17.125	800,800
2016-10-17	37.470	37.560	37.280	37.280	17.098	673,800
2016-10-14	37.810	37.810	37.440	37.440	17.171	1,460,200
2016-10-13	37.280	37.640	37.280	37.510	17.203	623,200
2016-10-12	37.340	37.770	37.300	37.610	17.249	831,400

← NewerPage 42 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.