Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	33.670	33.830	33.500	33.620	15.194	663,600
2015-08-04	33.520	33.870	33.520	33.620	15.144	887,600
2015-08-03	33.520	33.600	33.240	33.570	15.122	917,600
2015-07-31	33.620	33.750	33.420	33.450	15.068	1,598,800
2015-07-30	33.430	33.610	33.320	33.540	15.108	734,800
2015-07-29	33.010	33.530	32.770	33.530	15.104	1,025,600
2015-07-28	33.370	33.370	32.850	33.060	14.892	1,324,000
2015-07-27	33.200	33.500	33.110	33.240	14.973	1,121,600
2015-07-24	33.630	33.720	33.340	33.380	15.036	1,561,600
2015-07-23	33.200	33.770	33.200	33.650	15.158	1,703,800
2015-07-22	33.010	33.380	33.010	33.210	14.960	2,021,000
2015-07-21	33.780	34.050	32.630	33.000	14.865	5,204,200
2015-07-20	34.300	34.580	34.210	34.470	15.527	1,623,600
2015-07-17	34.440	34.500	34.140	34.290	15.446	917,000
2015-07-16	34.290	34.460	34.120	34.440	15.514	976,000
2015-07-15	34.140	34.140	33.730	34.080	15.351	732,000
2015-07-14	33.970	34.390	33.900	34.160	15.387	1,246,800
2015-07-13	33.880	34.070	33.770	34.000	15.315	1,453,400
2015-07-10	33.470	33.700	33.470	33.650	15.158	929,600
2015-07-09	33.600	33.640	33.080	33.280	14.991	764,400
2015-07-08	33.190	33.260	32.870	33.130	14.923	1,557,000
2015-07-07	33.290	33.410	32.930	33.370	15.032	906,400
2015-07-06	32.960	33.290	32.880	33.290	14.996	1,598,200
2015-07-02	33.220	33.380	33.080	33.130	14.923	923,000
2015-07-01	33.220	33.550	33.040	33.220	14.964	1,362,600
2015-06-30	33.090	33.240	32.800	32.860	14.802	1,189,800
2015-06-29	32.890	33.080	32.760	32.770	14.761	1,292,000
2015-06-26	33.210	33.280	33.100	33.130	14.923	1,536,800
2015-06-25	32.890	33.560	32.890	33.120	14.919	971,200
2015-06-24	33.560	33.800	33.440	33.440	15.063	901,200
2015-06-23	33.600	33.810	33.340	33.650	15.158	758,400
2015-06-22	33.710	33.760	33.590	33.670	15.167	955,800
2015-06-19	33.600	33.670	33.450	33.540	15.108	1,818,400
2015-06-18	33.540	33.660	33.390	33.540	15.108	1,384,800
2015-06-17	33.400	33.670	33.250	33.460	15.072	1,253,400
2015-06-16	33.130	33.370	33.000	33.290	14.996	1,365,200
2015-06-15	33.090	33.370	32.800	33.220	14.964	1,376,000
2015-06-12	33.260	33.450	33.170	33.380	15.036	2,419,000
2015-06-11	33.100	33.440	33.080	33.430	15.059	1,077,800
2015-06-10	33.010	33.210	32.920	33.060	14.892	1,154,800
2015-06-09	32.840	32.960	32.670	32.950	14.842	1,325,800
2015-06-08	32.880	33.100	32.810	32.890	14.815	1,099,400
2015-06-05	32.950	33.000	32.730	32.930	14.833	1,041,200
2015-06-04	32.850	33.100	32.570	32.860	14.802	1,958,200
2015-06-03	32.720	33.130	32.590	32.880	14.811	1,451,000
2015-06-02	32.370	32.800	32.250	32.590	14.680	1,374,600
2015-06-01	32.410	32.580	32.230	32.440	14.613	1,769,800
2015-05-29	32.610	32.810	32.320	32.390	14.590	1,341,000
2015-05-28	32.350	32.680	32.250	32.640	14.703	2,366,000
2015-05-27	32.280	32.420	32.210	32.340	14.568	1,073,800
2015-05-26	32.180	32.380	32.020	32.250	14.527	1,425,200
2015-05-22	32.420	32.540	32.290	32.300	14.550	1,072,800
2015-05-21	32.430	32.570	32.290	32.410	14.599	786,800
2015-05-20	32.360	32.530	32.170	32.470	14.626	748,800
2015-05-19	32.420	32.480	32.220	32.360	14.577	812,600
2015-05-18	32.080	32.460	31.960	32.360	14.577	1,184,800
2015-05-15	32.110	32.130	31.890	32.050	14.437	910,000
2015-05-14	31.980	32.070	31.790	32.060	14.441	1,388,400
2015-05-13	31.980	32.040	31.760	31.830	14.338	991,400
2015-05-12	32.010	32.080	31.740	31.870	14.356	1,285,600

← NewerPage 48 of 79 · 4,732 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.