Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	31.790	32.580	31.680	32.570	14.719	2,082,400
2015-10-27	31.840	32.000	31.470	31.640	14.299	1,539,000
2015-10-26	32.110	32.210	31.900	32.010	14.466	836,000
2015-10-23	31.810	32.090	31.610	32.050	14.484	1,058,800
2015-10-22	31.180	31.760	31.180	31.610	14.286	1,165,400
2015-10-21	31.240	31.550	30.950	31.030	14.023	2,330,200
2015-10-20	31.150	31.890	30.440	31.130	14.069	3,288,200
2015-10-19	31.270	31.700	31.170	31.260	14.127	1,620,200
2015-10-16	31.320	31.400	31.100	31.320	14.154	1,094,600
2015-10-15	31.070	31.250	30.880	31.210	14.105	1,274,600
2015-10-14	31.170	31.310	30.390	30.910	13.969	1,878,600
2015-10-13	31.580	31.760	31.450	31.470	14.222	1,204,600
2015-10-12	31.980	32.020	31.730	31.740	14.344	1,151,000
2015-10-09	31.970	32.110	31.790	31.970	14.448	1,175,400
2015-10-08	31.790	32.040	31.600	31.920	14.426	899,000
2015-10-07	31.570	31.990	31.400	31.840	14.389	1,337,200
2015-10-06	31.510	31.690	30.890	31.500	14.236	1,326,400
2015-10-05	31.250	31.620	31.160	31.550	14.258	2,016,000
2015-10-02	30.550	31.210	30.390	31.090	14.051	1,486,200
2015-10-01	30.910	31.630	30.680	30.910	13.969	1,879,000
2015-09-30	31.020	31.020	30.580	30.970	13.996	1,994,400
2015-09-29	30.750	30.850	30.480	30.740	13.892	1,569,600
2015-09-28	31.090	31.250	30.630	30.740	13.892	1,288,400
2015-09-25	31.490	31.560	31.120	31.280	14.136	1,013,000
2015-09-24	30.970	31.650	30.870	31.180	14.091	1,959,200
2015-09-23	31.470	31.470	31.130	31.220	14.109	1,241,800
2015-09-22	31.340	31.580	31.250	31.400	14.191	1,454,800
2015-09-21	31.540	31.920	31.520	31.750	14.349	1,129,000
2015-09-18	31.980	31.980	31.180	31.390	14.186	2,759,400
2015-09-17	32.460	32.740	32.270	32.300	14.597	1,273,800
2015-09-16	32.020	32.480	31.840	32.430	14.656	962,400
2015-09-15	31.740	32.170	31.500	32.050	14.484	1,494,200
2015-09-14	31.810	31.900	31.660	31.760	14.353	767,200
2015-09-11	31.570	32.090	31.450	31.790	14.367	772,200
2015-09-10	31.670	31.960	31.590	31.680	14.317	827,400
2015-09-09	32.050	32.250	31.670	31.700	14.326	1,022,400
2015-09-08	31.740	31.870	31.500	31.820	14.380	1,056,200
2015-09-04	31.260	31.340	30.980	31.140	14.073	689,600
2015-09-03	31.650	31.800	31.530	31.590	14.276	767,800
2015-09-02	31.660	31.930	31.100	31.560	14.263	1,084,800
2015-09-01	31.590	31.680	31.090	31.160	14.082	2,035,800
2015-08-31	32.330	32.340	32.020	32.060	14.489	1,350,400
2015-08-28	32.800	32.850	32.200	32.390	14.638	1,586,000
2015-08-27	32.440	32.910	32.150	32.900	14.869	1,989,400
2015-08-26	31.690	32.220	31.200	32.190	14.548	2,751,000
2015-08-25	31.760	31.910	30.900	30.920	13.974	2,092,000
2015-08-24	31.100	31.600	29.670	31.440	14.209	2,368,800
2015-08-21	33.040	33.230	32.670	32.670	14.765	1,690,400
2015-08-20	33.770	34.020	33.290	33.310	15.054	1,180,400
2015-08-19	34.370	34.370	33.970	33.970	15.352	890,600
2015-08-18	34.380	34.590	33.800	34.450	15.569	904,800
2015-08-17	34.250	34.470	34.020	34.340	15.519	1,218,800
2015-08-14	34.010	34.410	33.780	34.390	15.542	1,105,600
2015-08-13	33.780	34.080	33.370	34.070	15.397	1,209,000
2015-08-12	33.840	34.250	33.400	33.860	15.302	1,228,600
2015-08-11	33.860	34.220	33.660	34.050	15.388	1,213,200
2015-08-10	33.830	34.250	33.330	34.120	15.420	1,352,200
2015-08-07	33.580	33.620	33.330	33.580	15.176	1,115,000
2015-08-06	33.630	33.850	33.300	33.630	15.198	1,766,600
2015-08-05	33.670	33.830	33.500	33.620	15.194	663,600

← NewerPage 47 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.