Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	31.870	32.250	31.870	32.120	14.469	1,529,000
2015-05-08	32.020	32.060	31.820	31.910	14.374	857,600
2015-05-07	31.760	31.950	31.710	31.830	14.338	901,000
2015-05-06	31.740	31.850	31.500	31.740	14.297	985,000
2015-05-05	31.860	31.990	31.580	31.670	14.266	1,718,800
2015-05-04	31.960	32.100	31.820	31.920	14.378	5,026,200
2015-05-01	32.100	32.230	31.780	31.850	14.347	1,930,600
2015-04-30	32.160	32.260	31.850	31.950	14.392	2,344,600
2015-04-29	32.090	32.370	32.060	32.280	14.491	1,032,600
2015-04-28	32.130	32.370	32.000	32.260	14.482	1,127,400
2015-04-27	32.520	32.540	32.010	32.090	14.406	2,308,600
2015-04-24	32.250	32.540	32.030	32.430	14.558	1,757,600
2015-04-23	32.100	32.420	32.100	32.270	14.487	1,338,000
2015-04-22	32.230	32.460	31.870	32.220	14.464	2,904,600
2015-04-21	32.660	33.050	31.930	32.460	14.572	3,814,400
2015-04-20	32.690	33.080	32.650	32.990	14.810	3,842,600
2015-04-17	32.870	32.930	32.460	32.570	14.621	2,001,400
2015-04-16	33.270	33.310	33.010	33.170	14.891	1,295,800
2015-04-15	33.410	33.450	33.230	33.250	14.926	966,800
2015-04-14	33.290	33.390	33.050	33.320	14.958	891,800
2015-04-13	33.170	33.450	33.170	33.280	14.940	1,107,400
2015-04-10	33.250	33.490	33.150	33.210	14.909	702,800
2015-04-09	33.090	33.360	33.050	33.250	14.926	1,393,200
2015-04-08	33.110	33.350	33.060	33.130	14.873	949,000
2015-04-07	33.260	33.380	33.060	33.100	14.859	749,800
2015-04-06	32.880	33.320	32.840	33.230	14.918	1,430,400
2015-04-02	33.020	33.170	32.900	33.130	14.873	1,075,400
2015-04-01	33.110	33.190	32.790	33.010	14.819	853,000
2015-03-31	33.100	33.160	32.930	33.110	14.864	1,268,400
2015-03-30	32.910	33.340	32.840	33.250	14.926	1,139,200
2015-03-27	32.560	32.820	32.470	32.760	14.707	752,800
2015-03-26	32.540	32.670	32.300	32.550	14.612	925,400
2015-03-25	32.990	33.050	32.500	32.610	14.639	1,435,200
2015-03-24	33.050	33.270	32.920	33.000	14.814	1,005,600
2015-03-23	33.150	33.330	33.000	33.010	14.819	956,200
2015-03-20	32.910	33.170	32.650	33.130	14.873	2,761,600
2015-03-19	32.780	32.850	32.600	32.830	14.738	1,022,800
2015-03-18	32.950	33.050	32.670	32.780	14.715	1,721,400
2015-03-17	32.820	33.090	32.800	33.040	14.832	1,013,000
2015-03-16	32.410	33.100	32.410	32.960	14.796	907,400
2015-03-13	32.610	32.610	32.140	32.380	14.536	1,158,800
2015-03-12	32.300	32.660	32.210	32.610	14.639	1,248,800
2015-03-11	31.790	32.180	31.700	32.150	14.433	1,161,600
2015-03-10	31.640	31.950	31.500	31.780	14.267	1,669,200
2015-03-09	31.950	32.080	31.830	31.910	14.325	976,000
2015-03-06	31.930	32.250	31.730	31.840	14.294	2,450,600
2015-03-05	31.790	31.920	31.540	31.860	14.302	1,067,800
2015-03-04	31.890	31.890	31.570	31.750	14.253	807,200
2015-03-03	31.940	32.110	31.790	31.920	14.329	770,200
2015-03-02	31.980	32.110	31.840	32.010	14.370	1,503,200
2015-02-27	32.300	32.340	32.050	32.140	14.428	925,200
2015-02-26	32.380	32.430	31.950	32.360	14.527	927,400
2015-02-25	32.590	32.590	32.260	32.420	14.554	989,200
2015-02-24	32.620	32.790	32.520	32.580	14.626	774,600
2015-02-23	33.020	33.060	32.500	32.650	14.657	1,050,000
2015-02-20	32.960	33.130	32.480	33.090	14.855	1,025,600
2015-02-19	32.940	33.150	32.910	33.100	14.859	587,800
2015-02-18	32.980	33.130	32.940	33.080	14.850	780,200
2015-02-17	33.020	33.180	32.510	33.080	14.850	1,305,600
2015-02-13	32.790	33.010	32.670	33.010	14.819	813,000

← NewerPage 49 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.