Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	31.870	32.110	31.870	31.990	14.310	1,160,400
2014-11-13	32.010	32.250	31.830	31.900	14.269	1,233,800
2014-11-12	32.340	32.380	32.010	32.030	14.328	1,028,800
2014-11-11	32.520	32.740	32.310	32.490	14.533	786,600
2014-11-10	32.280	32.580	32.220	32.500	14.538	1,642,400
2014-11-07	32.040	32.380	31.980	32.300	14.448	885,200
2014-11-06	31.950	32.020	31.830	32.020	14.323	1,261,600
2014-11-05	31.950	32.000	31.810	31.910	14.274	1,211,800
2014-11-04	31.900	31.980	31.710	31.840	14.243	1,325,600
2014-11-03	31.820	31.970	31.720	31.890	14.265	1,647,400
2014-10-31	31.940	31.990	31.780	31.860	14.251	1,501,200
2014-10-30	31.510	31.700	31.450	31.590	14.131	1,402,800
2014-10-29	31.770	31.840	31.450	31.580	14.126	1,990,200
2014-10-28	31.660	31.920	31.530	31.890	14.216	1,788,400
2014-10-27	31.350	31.640	31.290	31.560	14.069	1,905,200
2014-10-24	31.320	31.530	31.180	31.480	14.033	1,364,000
2014-10-23	31.590	31.590	31.210	31.260	13.935	2,064,000
2014-10-22	31.650	31.720	31.160	31.220	13.917	2,059,800
2014-10-21	31.690	31.980	31.360	31.760	14.158	3,462,200
2014-10-20	31.910	32.350	31.890	32.300	14.398	1,760,600
2014-10-17	31.920	32.140	31.580	32.060	14.291	1,940,000
2014-10-16	31.100	31.640	31.010	31.550	14.064	1,748,400
2014-10-15	31.100	31.750	30.960	31.580	14.078	1,781,600
2014-10-14	31.440	31.750	31.440	31.580	14.078	1,105,200
2014-10-13	31.460	31.790	31.340	31.410	14.002	1,489,200
2014-10-10	31.920	32.090	31.470	31.470	14.028	997,200
2014-10-09	32.130	32.320	31.800	31.870	14.207	1,734,000
2014-10-08	31.910	32.220	31.810	32.180	14.345	2,016,600
2014-10-07	32.030	32.220	31.840	31.940	14.238	2,545,800
2014-10-06	32.350	32.450	32.090	32.220	14.363	1,114,000
2014-10-03	32.420	32.500	32.270	32.290	14.394	1,448,400
2014-10-02	31.930	32.330	31.800	32.140	14.327	1,690,800
2014-10-01	32.150	32.330	31.960	32.000	14.265	1,981,400
2014-09-30	32.450	32.600	32.070	32.150	14.332	4,087,000
2014-09-29	32.220	32.570	32.110	32.490	14.483	1,021,400
2014-09-26	32.230	32.640	32.150	32.530	14.501	1,145,400
2014-09-25	32.630	32.630	32.140	32.200	14.354	1,420,800
2014-09-24	32.350	32.680	32.290	32.630	14.546	1,656,000
2014-09-23	32.610	32.760	32.370	32.380	14.434	2,187,000
2014-09-22	32.840	32.840	32.490	32.630	14.546	1,168,400
2014-09-19	33.150	33.360	32.830	32.840	14.639	2,067,600
2014-09-18	33.040	33.200	32.860	33.140	14.773	917,200
2014-09-17	32.850	33.030	32.780	32.910	14.670	1,103,600
2014-09-16	32.810	33.030	32.710	32.790	14.617	1,518,400
2014-09-15	32.840	33.090	32.770	32.860	14.648	961,000
2014-09-12	32.730	33.020	32.630	32.890	14.661	1,769,200
2014-09-11	32.520	32.790	32.500	32.710	14.581	806,000
2014-09-10	32.620	32.810	32.540	32.650	14.554	797,600
2014-09-09	33.030	33.030	32.610	32.640	14.550	1,173,800
2014-09-08	32.880	32.990	32.680	32.920	14.675	1,043,600
2014-09-05	32.900	33.020	32.770	32.870	14.653	573,400
2014-09-04	32.900	33.030	32.850	32.970	14.697	960,600
2014-09-03	33.100	33.210	32.900	32.940	14.684	1,033,200
2014-09-02	32.700	33.460	32.650	32.850	14.644	1,506,400
2014-08-29	32.600	32.660	32.270	32.620	14.541	661,400
2014-08-28	32.530	32.610	32.390	32.510	14.492	706,200
2014-08-27	32.520	32.600	32.400	32.560	14.514	650,600
2014-08-26	32.440	32.590	32.430	32.530	14.501	879,800
2014-08-25	32.300	32.370	32.180	32.370	14.430	1,274,800
2014-08-22	32.210	32.300	32.120	32.230	14.367	918,000

← NewerPage 51 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.