Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	36.080	36.120	35.810	35.900	16.409	2,061,600
2016-07-15	36.250	36.250	35.890	36.040	16.473	2,147,400
2016-07-14	36.790	36.790	35.980	36.100	16.501	3,441,200
2016-07-13	37.030	37.030	36.500	36.520	16.693	3,159,000
2016-07-12	37.100	37.250	36.840	36.900	16.867	1,718,600
2016-07-11	37.510	37.520	36.980	36.980	16.903	2,426,400
2016-07-08	37.040	37.380	36.950	37.340	17.068	1,569,800
2016-07-07	37.000	37.100	36.710	36.790	16.816	789,600
2016-07-06	36.470	36.960	36.470	36.920	16.876	1,079,400
2016-07-05	36.840	37.000	36.590	36.710	16.780	1,687,000
2016-07-01	37.460	37.500	36.920	37.100	16.958	1,633,600
2016-06-30	36.640	37.490	36.540	37.470	17.127	1,968,200
2016-06-29	36.050	36.560	36.040	36.490	16.679	1,207,800
2016-06-28	34.270	35.830	34.270	35.790	16.359	1,816,800
2016-06-27	35.280	35.310	34.700	34.820	15.916	1,793,600
2016-06-24	35.670	36.110	35.540	35.610	16.277	2,187,800
2016-06-23	36.690	36.990	36.660	36.980	16.903	1,060,200
2016-06-22	36.360	36.530	36.230	36.350	16.615	761,600
2016-06-21	35.950	36.390	35.950	36.320	16.601	1,284,400
2016-06-20	35.980	36.200	35.900	35.950	16.432	900,000
2016-06-17	35.580	35.730	35.350	35.610	16.277	1,765,600
2016-06-16	35.320	35.680	35.260	35.670	16.304	905,200
2016-06-15	35.770	35.840	35.480	35.550	16.249	981,200
2016-06-14	35.880	36.010	35.690	35.750	16.341	721,200
2016-06-13	36.350	36.420	35.950	35.990	16.451	699,400
2016-06-10	36.320	36.550	36.290	36.410	16.643	855,400
2016-06-09	36.330	36.610	36.250	36.570	16.716	598,400
2016-06-08	36.280	36.480	36.240	36.410	16.643	1,348,600
2016-06-07	36.210	36.400	36.210	36.320	16.601	877,200
2016-06-06	35.980	36.230	35.980	36.160	16.528	706,400
2016-06-03	36.040	36.120	35.740	35.980	16.446	852,200
2016-06-02	35.980	36.160	35.850	36.160	16.528	768,400
2016-06-01	35.840	36.020	35.730	36.020	16.464	1,089,400
2016-05-31	36.000	36.330	35.950	36.060	16.483	1,171,600
2016-05-27	35.830	35.980	35.720	35.970	16.441	1,248,800
2016-05-26	35.750	35.990	35.650	35.860	16.391	1,485,400
2016-05-25	35.680	35.950	35.570	35.750	16.341	1,145,800
2016-05-24	35.190	35.600	35.170	35.600	16.272	1,683,400
2016-05-23	35.210	35.220	34.980	35.060	16.026	872,400
2016-05-20	35.220	35.380	35.050	35.200	16.090	1,483,200
2016-05-19	35.170	35.270	34.880	35.150	16.067	920,200
2016-05-18	35.020	35.530	34.900	35.360	16.163	1,227,000
2016-05-17	35.380	35.530	34.840	35.060	16.026	1,220,800
2016-05-16	35.100	35.580	35.100	35.420	16.190	1,043,400
2016-05-13	35.250	35.290	34.960	35.130	16.058	1,957,200
2016-05-12	35.320	35.490	35.140	35.290	16.131	1,617,400
2016-05-11	35.390	35.650	35.150	35.190	16.085	1,231,600
2016-05-10	35.300	35.540	35.200	35.540	16.245	1,106,800
2016-05-09	34.790	35.150	34.790	35.150	16.067	1,165,400
2016-05-06	35.000	35.110	34.780	34.890	15.948	1,750,200
2016-05-05	35.100	35.370	35.020	35.130	16.058	1,174,600
2016-05-04	35.020	35.260	34.890	35.190	16.029	1,438,000
2016-05-03	35.240	35.380	34.950	35.340	16.097	1,101,400
2016-05-02	35.230	35.510	35.160	35.500	16.170	1,215,200
2016-04-29	34.720	35.180	34.640	35.110	15.992	2,345,200
2016-04-28	35.020	35.160	34.850	34.940	15.915	1,300,000
2016-04-27	35.270	35.490	35.020	35.240	16.052	1,067,000
2016-04-26	34.910	35.320	34.880	35.310	16.084	1,442,800
2016-04-25	34.650	35.000	34.520	35.000	15.942	1,580,400
2016-04-22	34.290	34.700	34.290	34.690	15.801	1,506,800

← NewerPage 44 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.