Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	37.790	37.800	37.170	37.260	17.088	1,021,600
2016-10-10	38.210	38.550	37.870	37.890	17.377	1,036,000
2016-10-07	38.550	38.590	37.900	38.210	17.524	2,161,000
2016-10-06	37.970	38.690	37.740	38.630	17.717	3,511,400
2016-10-05	37.750	37.980	37.750	37.940	17.400	1,599,000
2016-10-04	37.150	37.590	37.130	37.560	17.226	2,421,800
2016-10-03	37.550	37.550	36.950	37.130	17.029	1,976,800
2016-09-30	37.380	37.850	37.370	37.710	17.295	1,352,000
2016-09-29	37.620	37.650	37.090	37.280	17.098	944,200
2016-09-28	37.570	37.710	37.300	37.680	17.281	709,000
2016-09-27	37.180	37.580	37.140	37.500	17.199	809,400
2016-09-26	37.350	37.480	37.190	37.190	17.056	1,344,200
2016-09-23	37.720	37.770	37.480	37.490	17.194	628,800
2016-09-22	37.880	37.920	37.700	37.870	17.368	939,600
2016-09-21	37.390	37.630	37.140	37.610	17.249	961,000
2016-09-20	37.350	37.420	37.210	37.220	17.070	1,081,800
2016-09-19	37.130	37.290	36.850	37.150	17.038	1,260,200
2016-09-16	36.930	37.190	36.780	36.940	16.942	1,615,600
2016-09-15	36.740	37.350	36.720	37.270	17.093	1,055,600
2016-09-14	37.170	37.230	36.670	36.760	16.859	1,485,000
2016-09-13	37.090	37.270	36.980	37.170	17.047	1,510,200
2016-09-12	36.610	37.530	36.570	37.470	17.185	1,101,400
2016-09-09	37.530	37.560	36.810	36.830	16.891	1,239,000
2016-09-08	37.780	37.900	37.710	37.760	17.318	1,162,400
2016-09-07	37.780	38.000	37.740	37.790	17.332	1,572,600
2016-09-06	38.010	38.110	37.770	37.870	17.368	1,078,600
2016-09-02	37.760	38.000	37.690	38.000	17.428	857,800
2016-09-01	37.480	37.670	37.410	37.580	17.235	1,242,400
2016-08-31	37.400	37.540	37.230	37.470	17.185	1,268,400
2016-08-30	37.390	37.520	37.190	37.380	17.143	597,800
2016-08-29	36.910	37.440	36.910	37.370	17.139	608,600
2016-08-26	37.040	37.240	36.620	36.880	16.914	955,200
2016-08-25	36.830	37.140	36.830	36.950	16.946	887,200
2016-08-24	36.690	36.860	36.690	36.850	16.900	798,200
2016-08-23	36.900	37.010	36.710	36.750	16.855	786,400
2016-08-22	36.480	36.810	36.480	36.770	16.864	821,600
2016-08-19	36.360	36.590	36.240	36.570	16.772	1,027,400
2016-08-18	36.370	36.530	36.300	36.530	16.754	936,600
2016-08-17	36.230	36.420	36.120	36.360	16.676	1,211,800
2016-08-16	36.440	36.490	36.210	36.230	16.616	871,400
2016-08-15	36.500	36.600	36.440	36.570	16.772	749,800
2016-08-12	36.700	36.770	36.430	36.510	16.744	726,200
2016-08-11	36.860	36.880	36.670	36.780	16.868	852,600
2016-08-10	36.760	36.880	36.720	36.750	16.855	695,400
2016-08-09	36.960	37.000	36.760	36.850	16.900	830,800
2016-08-08	36.830	37.040	36.810	36.960	16.951	916,400
2016-08-05	36.670	36.890	36.550	36.850	16.900	1,318,200
2016-08-04	36.610	36.710	36.500	36.500	16.684	618,600
2016-08-03	36.540	36.670	36.380	36.600	16.729	1,242,600
2016-08-02	36.600	36.690	36.460	36.490	16.679	1,178,000
2016-08-01	36.620	36.820	36.540	36.620	16.739	942,600
2016-07-29	36.780	36.820	36.450	36.660	16.757	1,069,600
2016-07-28	36.800	36.950	36.670	36.840	16.839	1,234,200
2016-07-27	36.950	37.040	36.800	36.830	16.835	1,112,600
2016-07-26	37.080	37.290	36.900	36.970	16.899	1,156,600
2016-07-25	37.180	37.270	36.960	37.110	16.963	884,800
2016-07-22	37.050	37.150	36.740	37.070	16.944	1,535,800
2016-07-21	37.280	37.360	36.860	36.890	16.862	1,609,400
2016-07-20	37.660	37.660	37.250	37.250	17.027	2,151,000
2016-07-19	37.420	37.880	36.700	37.410	17.100	5,752,600

← NewerPage 43 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.