Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	29.300	30.120	29.080	29.710	13.478	3,423,000
2016-01-25	29.280	29.460	28.780	28.870	13.097	2,611,400
2016-01-22	29.460	29.580	29.160	29.400	13.337	2,108,600
2016-01-21	29.160	29.450	28.960	29.120	13.210	1,310,400
2016-01-20	29.200	29.370	28.410	29.100	13.201	2,339,200
2016-01-19	30.150	30.500	29.630	29.640	13.446	1,615,400
2016-01-15	29.850	30.030	29.590	29.870	13.551	1,438,600
2016-01-14	29.980	30.640	29.870	30.480	13.827	1,089,600
2016-01-13	30.550	30.650	29.760	29.900	13.564	1,277,000
2016-01-12	30.520	30.550	30.020	30.390	13.787	920,400
2016-01-11	30.310	30.420	29.990	30.310	13.750	1,071,000
2016-01-08	30.430	30.690	30.150	30.200	13.700	1,297,600
2016-01-07	29.730	30.580	29.730	30.440	13.809	3,214,200
2016-01-06	31.480	31.670	31.210	31.380	14.236	964,200
2016-01-05	31.630	32.000	31.550	31.930	14.485	1,508,600
2016-01-04	31.670	31.670	31.320	31.630	14.349	1,395,400
2015-12-31	32.250	32.670	32.100	32.100	14.562	930,800
2015-12-30	32.430	32.550	32.270	32.340	14.671	596,600
2015-12-29	32.250	32.580	32.160	32.450	14.721	760,600
2015-12-28	31.990	32.140	31.830	32.120	14.571	775,800
2015-12-24	32.030	32.200	31.850	32.080	14.553	358,200
2015-12-23	31.800	32.090	31.620	32.070	14.549	1,022,000
2015-12-22	31.740	31.740	31.020	31.680	14.372	1,046,000
2015-12-21	31.390	31.650	31.180	31.630	14.349	1,632,400
2015-12-18	31.480	31.570	31.130	31.250	14.177	2,713,400
2015-12-17	32.230	32.250	31.530	31.660	14.363	1,071,000
2015-12-16	32.540	32.540	31.770	32.160	14.589	1,428,000
2015-12-15	32.160	32.550	32.160	32.410	14.703	819,600
2015-12-14	32.030	32.320	31.760	31.910	14.476	1,317,600
2015-12-11	31.870	32.330	31.790	32.020	14.526	1,225,200
2015-12-10	32.310	32.340	32.110	32.170	14.594	983,600
2015-12-09	32.430	32.800	32.100	32.260	14.635	1,143,800
2015-12-08	32.810	32.950	32.230	32.610	14.794	1,088,600
2015-12-07	32.920	33.090	32.850	33.070	15.002	790,400
2015-12-04	32.400	33.060	32.370	33.020	14.980	580,400
2015-12-03	32.790	32.850	32.230	32.360	14.680	981,800
2015-12-02	32.800	32.910	32.670	32.720	14.844	775,400
2015-12-01	32.550	32.800	32.480	32.800	14.880	816,800
2015-11-30	32.470	32.590	32.260	32.460	14.726	1,167,600
2015-11-27	32.410	32.490	32.200	32.400	14.698	297,400
2015-11-25	32.530	32.660	32.310	32.390	14.694	552,000
2015-11-24	32.280	32.650	32.230	32.500	14.744	1,072,400
2015-11-23	32.560	32.850	32.360	32.430	14.712	892,400
2015-11-20	32.360	32.690	32.360	32.580	14.780	688,400
2015-11-19	32.120	32.310	31.970	32.240	14.626	963,200
2015-11-18	31.610	32.240	31.580	32.170	14.594	1,509,200
2015-11-17	31.690	31.910	31.550	31.560	14.317	876,200
2015-11-16	31.260	31.690	31.250	31.690	14.376	888,400
2015-11-13	31.750	31.850	31.270	31.340	14.217	1,281,800
2015-11-12	31.940	32.200	31.820	31.830	14.440	1,423,800
2015-11-11	32.070	32.250	31.950	32.100	14.562	867,400
2015-11-10	31.800	31.980	31.700	31.980	14.508	1,053,400
2015-11-09	32.060	32.420	31.650	31.820	14.435	952,400
2015-11-06	32.320	33.000	31.910	32.110	14.567	1,632,400
2015-11-05	32.200	32.270	32.050	32.130	14.576	734,400
2015-11-04	32.290	32.560	32.110	32.160	14.589	818,600
2015-11-03	32.330	32.470	32.190	32.260	14.635	1,433,200
2015-11-02	32.150	32.420	32.010	32.400	14.698	1,162,400
2015-10-30	32.620	32.640	32.210	32.270	14.584	1,160,400
2015-10-29	32.460	32.710	32.350	32.630	14.746	1,255,800

← NewerPage 46 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.