Brown & Brown, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 79.420 | 80.340 | 79.300 | 79.740 | 78.976 | 4,256,900 |
| 2025-10-30 | 80.280 | 81.560 | 80.260 | 80.450 | 79.679 | 4,075,300 |
| 2025-10-29 | 82.400 | 82.400 | 79.680 | 80.300 | 79.531 | 5,728,900 |
| 2025-10-28 | 86.750 | 86.750 | 81.390 | 82.380 | 81.591 | 7,393,600 |
| 2025-10-27 | 88.480 | 89.050 | 87.250 | 87.760 | 86.919 | 3,667,600 |
| 2025-10-24 | 88.930 | 89.260 | 87.970 | 88.000 | 87.157 | 2,063,900 |
| 2025-10-23 | 90.110 | 90.460 | 88.320 | 88.770 | 87.920 | 2,572,800 |
| 2025-10-22 | 87.540 | 89.350 | 87.300 | 89.200 | 88.346 | 2,820,000 |
| 2025-10-21 | 87.870 | 89.250 | 87.280 | 88.280 | 87.434 | 3,970,700 |
| 2025-10-20 | 87.910 | 87.940 | 86.790 | 87.520 | 86.682 | 2,264,500 |
| 2025-10-17 | 87.460 | 88.350 | 87.260 | 87.910 | 87.068 | 3,279,400 |
| 2025-10-16 | 92.450 | 92.910 | 87.390 | 87.420 | 86.583 | 4,699,200 |
| 2025-10-15 | 93.890 | 95.250 | 93.170 | 93.970 | 93.070 | 1,831,200 |
| 2025-10-14 | 94.560 | 94.960 | 93.800 | 94.770 | 93.862 | 1,902,400 |
| 2025-10-13 | 94.970 | 95.690 | 94.460 | 94.480 | 93.575 | 3,021,400 |
| 2025-10-10 | 96.000 | 96.130 | 95.020 | 95.940 | 95.021 | 3,240,900 |
| 2025-10-09 | 95.810 | 96.030 | 94.890 | 95.500 | 94.585 | 2,977,700 |
| 2025-10-08 | 95.640 | 96.550 | 95.020 | 95.960 | 95.041 | 2,734,700 |
| 2025-10-07 | 94.610 | 95.600 | 94.610 | 95.550 | 94.635 | 2,526,700 |
| 2025-10-06 | 94.420 | 94.830 | 93.900 | 94.440 | 93.535 | 2,155,700 |
| 2025-10-03 | 93.220 | 95.260 | 92.890 | 94.950 | 94.040 | 1,571,400 |
| 2025-10-02 | 92.600 | 93.870 | 91.610 | 93.450 | 92.555 | 2,107,800 |
| 2025-10-01 | 94.120 | 94.160 | 92.530 | 92.760 | 91.871 | 2,592,500 |
| 2025-09-30 | 92.740 | 94.290 | 92.220 | 93.790 | 92.892 | 2,744,900 |
| 2025-09-29 | 93.780 | 93.780 | 92.730 | 93.020 | 92.129 | 2,358,400 |
| 2025-09-26 | 93.150 | 94.120 | 92.790 | 93.780 | 92.882 | 2,042,700 |
| 2025-09-25 | 93.550 | 94.000 | 91.800 | 92.650 | 91.762 | 2,001,300 |
| 2025-09-24 | 91.550 | 93.510 | 91.470 | 93.220 | 92.327 | 2,557,700 |
| 2025-09-23 | 92.390 | 93.040 | 91.550 | 92.190 | 91.307 | 2,210,400 |
| 2025-09-22 | 91.610 | 92.640 | 91.310 | 92.600 | 91.713 | 3,422,300 |
| 2025-09-19 | 92.320 | 92.460 | 91.300 | 91.730 | 90.851 | 6,468,400 |
| 2025-09-18 | 91.690 | 92.900 | 91.690 | 91.870 | 90.990 | 3,189,400 |
| 2025-09-17 | 91.570 | 93.300 | 91.570 | 92.210 | 91.327 | 3,282,800 |
| 2025-09-16 | 90.630 | 91.470 | 89.990 | 90.920 | 90.049 | 2,231,000 |
| 2025-09-15 | 93.430 | 93.930 | 90.790 | 90.880 | 90.009 | 1,910,300 |
| 2025-09-12 | 93.830 | 94.460 | 93.460 | 93.540 | 92.644 | 1,463,600 |
| 2025-09-11 | 92.490 | 94.310 | 92.490 | 94.240 | 93.337 | 3,147,200 |
| 2025-09-10 | 92.840 | 93.490 | 92.040 | 92.500 | 91.614 | 2,710,600 |
| 2025-09-09 | 95.140 | 95.270 | 93.440 | 93.470 | 92.575 | 1,767,900 |
| 2025-09-08 | 94.670 | 95.460 | 94.030 | 95.350 | 94.437 | 2,518,200 |
| 2025-09-05 | 95.460 | 96.130 | 94.150 | 94.790 | 93.882 | 1,378,800 |
| 2025-09-04 | 95.430 | 95.600 | 94.370 | 95.490 | 94.575 | 2,188,700 |
| 2025-09-03 | 95.270 | 95.440 | 94.590 | 95.290 | 94.377 | 1,768,500 |
| 2025-09-02 | 96.790 | 97.150 | 94.470 | 95.430 | 94.516 | 2,455,900 |
| 2025-08-29 | 96.400 | 97.490 | 96.290 | 96.950 | 96.021 | 1,755,300 |
| 2025-08-28 | 96.030 | 96.270 | 95.150 | 96.220 | 95.298 | 1,548,800 |
| 2025-08-27 | 96.000 | 96.990 | 95.930 | 96.100 | 95.179 | 2,120,000 |
| 2025-08-26 | 96.550 | 96.850 | 95.310 | 96.050 | 95.130 | 3,824,500 |
| 2025-08-25 | 96.180 | 97.730 | 95.700 | 96.720 | 95.793 | 2,732,000 |
| 2025-08-22 | 97.030 | 97.390 | 96.530 | 96.660 | 95.734 | 1,593,800 |
| 2025-08-21 | 96.520 | 96.980 | 95.780 | 96.400 | 95.477 | 2,248,200 |
| 2025-08-20 | 96.860 | 98.300 | 96.600 | 96.790 | 95.863 | 2,573,700 |
| 2025-08-19 | 95.450 | 96.910 | 95.340 | 96.880 | 95.952 | 1,518,700 |
| 2025-08-18 | 95.370 | 95.600 | 94.590 | 94.950 | 94.040 | 2,878,600 |
| 2025-08-15 | 95.620 | 96.200 | 95.220 | 95.340 | 94.427 | 3,943,600 |
| 2025-08-14 | 96.160 | 96.160 | 94.570 | 95.130 | 94.219 | 2,597,800 |
| 2025-08-13 | 94.630 | 96.120 | 94.440 | 95.910 | 94.991 | 2,550,500 |
| 2025-08-12 | 94.750 | 94.950 | 93.870 | 94.760 | 93.704 | 2,642,900 |
| 2025-08-11 | 93.950 | 94.670 | 93.710 | 94.600 | 93.545 | 2,980,000 |
| 2025-08-08 | 92.860 | 93.780 | 92.410 | 93.650 | 92.606 | 3,643,500 |
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.