Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	34.560	34.850	34.280	34.300	15.624	1,222,600
2016-04-20	34.500	34.730	34.300	34.640	15.778	1,973,800
2016-04-19	34.630	35.000	34.230	34.500	15.715	4,375,600
2016-04-18	35.500	36.030	35.410	36.000	16.398	2,277,400
2016-04-15	35.530	35.620	35.320	35.520	16.179	1,704,200
2016-04-14	35.600	35.720	35.400	35.520	16.179	1,548,000
2016-04-13	35.270	35.510	35.100	35.500	16.170	1,095,600
2016-04-12	34.820	35.090	34.660	35.060	15.970	993,400
2016-04-11	34.830	35.170	34.720	34.740	15.824	1,125,800
2016-04-08	34.940	35.010	34.590	34.640	15.778	607,800
2016-04-07	34.900	34.970	34.430	34.650	15.783	1,306,000
2016-04-06	34.980	35.190	34.890	35.060	15.970	1,247,600
2016-04-05	35.090	35.400	34.990	35.030	15.956	1,248,200
2016-04-04	35.630	35.770	35.380	35.430	16.138	1,114,600
2016-04-01	35.490	35.670	35.490	35.610	16.220	1,707,800
2016-03-31	35.630	35.910	35.540	35.800	16.307	1,010,800
2016-03-30	35.750	35.820	35.570	35.630	16.229	745,000
2016-03-29	35.320	35.670	35.150	35.660	16.243	1,378,800
2016-03-28	35.320	35.470	35.210	35.350	16.102	809,000
2016-03-24	34.900	35.240	34.790	35.220	16.043	1,247,400
2016-03-23	35.450	35.450	35.050	35.050	15.965	985,600
2016-03-22	35.260	35.600	35.140	35.470	16.156	1,102,600
2016-03-21	35.360	35.600	35.310	35.360	16.106	1,431,000
2016-03-18	35.210	35.440	34.970	35.200	16.033	3,540,800
2016-03-17	34.400	35.200	34.270	35.030	15.956	1,269,600
2016-03-16	34.240	34.480	34.240	34.350	15.646	1,289,000
2016-03-15	34.070	34.470	34.040	34.420	15.678	832,400
2016-03-14	34.300	34.530	33.760	34.280	15.614	1,536,800
2016-03-11	34.000	34.380	33.830	34.360	15.651	1,598,000
2016-03-10	33.900	33.980	33.410	33.820	15.405	1,144,600
2016-03-09	33.470	33.800	33.390	33.780	15.387	1,400,800
2016-03-08	33.600	33.620	33.220	33.390	15.209	845,400
2016-03-07	33.430	33.790	33.270	33.790	15.391	1,039,000
2016-03-04	33.000	33.650	32.870	33.630	15.318	1,852,600
2016-03-03	32.900	33.070	32.820	33.060	15.059	817,400
2016-03-02	32.820	32.980	32.660	32.980	15.022	787,800
2016-03-01	32.520	32.990	32.370	32.880	14.977	908,200
2016-02-29	32.420	32.820	32.310	32.310	14.717	1,105,400
2016-02-26	32.200	32.590	32.100	32.450	14.781	1,318,600
2016-02-25	31.830	32.080	31.720	32.080	14.612	923,600
2016-02-24	31.510	31.880	31.380	31.770	14.471	919,200
2016-02-23	31.760	32.090	31.710	31.810	14.489	1,454,200
2016-02-22	31.780	31.960	31.630	31.860	14.512	1,117,400
2016-02-19	31.380	31.540	31.330	31.480	14.339	835,800
2016-02-18	31.470	31.720	31.400	31.580	14.385	1,274,600
2016-02-17	31.640	31.640	31.410	31.480	14.339	1,231,200
2016-02-16	31.680	31.680	31.370	31.390	14.298	1,427,000
2016-02-12	31.380	31.440	31.160	31.370	14.289	1,071,000
2016-02-11	30.640	31.310	30.640	31.050	14.143	1,879,600
2016-02-10	31.680	32.060	31.230	31.230	14.225	1,393,000
2016-02-09	31.440	31.990	31.440	31.560	14.375	1,456,400
2016-02-08	31.100	31.840	30.350	31.740	14.457	2,449,400
2016-02-05	31.410	31.700	31.370	31.500	14.348	2,046,000
2016-02-04	30.660	31.500	30.660	31.430	14.316	4,169,000
2016-02-03	30.410	30.790	30.050	30.760	14.011	3,327,400
2016-02-02	30.130	30.380	29.910	30.260	13.783	2,467,400
2016-02-01	30.050	30.540	29.820	30.470	13.879	1,996,800
2016-01-29	29.360	30.270	29.260	30.250	13.723	2,254,200
2016-01-28	29.280	29.320	29.010	29.220	13.256	1,001,200
2016-01-27	29.010	29.550	28.570	29.070	13.188	2,546,600

← NewerPage 45 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.