Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	92.060	93.140	91.510	92.510	91.479	4,129,300
2025-08-06	91.550	91.860	90.380	91.800	90.777	3,344,200
2025-08-05	92.650	93.090	91.600	91.670	90.648	3,319,200
2025-08-04	92.250	93.130	91.900	92.700	91.667	3,981,600
2025-08-01	92.000	92.540	90.550	92.240	91.212	3,540,400
2025-07-31	91.980	92.990	91.000	91.370	90.351	5,835,200
2025-07-30	94.000	94.500	91.610	92.940	91.904	7,490,300
2025-07-29	97.280	98.100	91.550	91.910	90.885	10,471,500
2025-07-28	104.10	104.10	102.47	102.58	101.44	4,150,100
2025-07-25	103.20	104.25	103.14	103.38	102.23	3,136,300
2025-07-24	102.69	103.60	102.69	102.78	101.63	3,160,900
2025-07-23	103.57	103.63	102.40	103.18	102.03	2,730,600
2025-07-22	102.55	103.58	102.36	103.24	102.09	1,938,800
2025-07-21	103.55	104.07	102.44	102.49	101.35	2,133,900
2025-07-18	104.23	104.97	103.58	103.84	102.68	1,973,200
2025-07-17	104.74	105.06	103.79	104.13	102.97	3,340,000
2025-07-16	106.72	106.73	104.40	104.97	103.80	3,438,100
2025-07-15	107.59	108.08	106.21	106.25	105.07	2,251,400
2025-07-14	106.94	108.23	106.33	107.98	106.78	2,146,100
2025-07-11	107.72	107.94	106.57	106.75	105.56	2,415,800
2025-07-10	107.98	108.36	107.05	107.81	106.61	3,007,500
2025-07-09	107.41	108.23	106.63	108.13	106.92	2,739,300
2025-07-08	106.99	108.03	106.80	107.25	106.05	3,346,700
2025-07-07	108.39	108.66	107.32	107.81	106.61	3,500,800
2025-07-03	108.70	108.75	107.69	108.70	107.49	2,979,800
2025-07-02	108.31	108.79	105.97	107.81	106.61	10,207,700
2025-07-01	110.98	111.01	107.67	108.93	107.72	5,379,800
2025-06-30	109.38	111.09	109.16	110.87	109.63	3,814,000
2025-06-27	109.35	110.80	109.15	109.58	108.36	12,691,500
2025-06-26	108.63	109.58	107.88	109.27	108.05	4,156,700
2025-06-25	110.57	110.90	107.96	108.38	107.17	3,104,100
2025-06-24	111.06	111.10	108.85	110.95	109.71	3,772,200
2025-06-23	108.89	110.96	108.30	110.92	109.68	4,046,600
2025-06-20	108.79	109.79	108.14	108.64	107.43	4,338,300
2025-06-18	108.35	109.00	107.81	108.29	107.08	3,705,500
2025-06-17	106.54	108.82	106.31	108.12	106.91	4,505,600
2025-06-16	106.80	107.53	106.09	107.13	105.94	3,467,900
2025-06-13	107.35	108.13	106.15	106.62	105.43	7,837,700
2025-06-12	105.03	107.10	104.36	106.80	105.61	8,472,100
2025-06-11	103.30	104.98	101.99	104.48	103.32	21,303,300
2025-06-10	108.01	108.20	104.06	105.49	104.31	4,275,100
2025-06-09	110.14	110.14	105.79	107.86	106.66	1,751,800
2025-06-06	110.96	111.51	110.25	110.57	109.34	829,000
2025-06-05	111.63	111.63	109.21	110.03	108.80	1,302,900
2025-06-04	112.78	112.84	111.06	111.18	109.94	960,400
2025-06-03	113.60	113.84	110.80	112.60	111.34	805,600
2025-06-02	111.57	113.44	111.31	113.40	112.14	1,028,600
2025-05-30	111.02	113.23	111.02	112.90	111.64	2,048,800
2025-05-29	110.64	111.83	110.42	111.70	110.45	1,329,800
2025-05-28	111.44	112.30	110.77	110.87	109.63	1,268,600
2025-05-27	111.35	112.21	110.27	112.08	110.83	1,503,500
2025-05-23	110.37	111.36	109.76	110.82	109.58	1,210,500
2025-05-22	111.13	111.38	109.69	110.43	109.20	1,288,900
2025-05-21	112.27	113.67	110.63	110.99	109.75	2,345,100
2025-05-20	111.68	112.61	111.47	112.45	111.20	1,928,300
2025-05-19	111.94	112.57	111.26	112.00	110.75	1,539,700
2025-05-16	110.58	111.83	110.47	111.77	110.52	1,320,700
2025-05-15	108.78	110.70	108.29	110.56	109.33	1,692,200
2025-05-14	109.26	109.61	107.10	108.27	107.06	1,550,000
2025-05-13	110.38	111.04	108.95	109.02	107.80	1,645,500

← NewerPage 6 of 21 · 1,255 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.