Brown & Brown, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 110.38 | 111.04 | 108.95 | 109.02 | 107.80 | 1,645,500 |
| 2025-05-12 | 112.55 | 112.55 | 108.91 | 110.76 | 109.53 | 1,574,800 |
| 2025-05-09 | 111.48 | 111.72 | 110.67 | 111.32 | 109.93 | 922,400 |
| 2025-05-08 | 111.93 | 112.95 | 111.38 | 111.53 | 110.14 | 1,347,200 |
| 2025-05-07 | 110.46 | 111.82 | 110.46 | 111.21 | 109.82 | 1,372,900 |
| 2025-05-06 | 110.09 | 111.07 | 109.51 | 110.38 | 109.00 | 1,175,400 |
| 2025-05-05 | 109.75 | 110.70 | 108.89 | 110.40 | 109.02 | 1,584,900 |
| 2025-05-02 | 110.35 | 110.93 | 109.44 | 110.57 | 109.19 | 1,616,000 |
| 2025-05-01 | 111.04 | 111.04 | 108.88 | 109.02 | 107.66 | 2,201,600 |
| 2025-04-30 | 107.98 | 110.70 | 106.37 | 110.60 | 109.22 | 3,337,000 |
| 2025-04-29 | 107.68 | 109.57 | 105.29 | 107.99 | 106.64 | 3,284,800 |
| 2025-04-28 | 115.00 | 115.45 | 113.93 | 114.88 | 113.45 | 2,106,700 |
| 2025-04-25 | 116.02 | 116.41 | 111.02 | 114.44 | 113.01 | 3,085,500 |
| 2025-04-24 | 117.45 | 118.02 | 116.07 | 117.76 | 116.29 | 1,150,200 |
| 2025-04-23 | 117.72 | 119.06 | 117.19 | 118.20 | 116.72 | 1,933,100 |
| 2025-04-22 | 115.51 | 117.72 | 114.35 | 117.56 | 116.09 | 1,525,000 |
| 2025-04-21 | 116.84 | 117.30 | 111.95 | 113.42 | 112.00 | 1,722,300 |
| 2025-04-17 | 118.55 | 118.74 | 117.08 | 117.22 | 115.76 | 1,795,500 |
| 2025-04-16 | 120.40 | 120.86 | 118.18 | 118.80 | 117.32 | 1,207,700 |
| 2025-04-15 | 121.12 | 121.59 | 119.38 | 119.53 | 118.04 | 1,866,000 |
| 2025-04-14 | 120.20 | 121.70 | 119.28 | 120.90 | 119.39 | 1,559,800 |
| 2025-04-11 | 117.28 | 118.91 | 115.74 | 118.86 | 117.38 | 2,036,000 |
| 2025-04-10 | 116.73 | 118.88 | 114.69 | 117.26 | 115.80 | 2,482,700 |
| 2025-04-09 | 111.22 | 117.17 | 109.97 | 116.64 | 115.18 | 2,489,500 |
| 2025-04-08 | 116.06 | 117.05 | 110.83 | 112.41 | 111.01 | 1,892,200 |
| 2025-04-07 | 113.83 | 114.96 | 109.42 | 112.67 | 111.26 | 3,560,500 |
| 2025-04-04 | 122.39 | 124.14 | 114.72 | 115.01 | 113.57 | 2,809,400 |
| 2025-04-03 | 123.43 | 125.68 | 123.10 | 124.43 | 122.88 | 1,994,600 |
| 2025-04-02 | 123.25 | 124.51 | 122.15 | 124.23 | 122.68 | 2,024,400 |
| 2025-04-01 | 123.98 | 125.68 | 123.28 | 124.11 | 122.56 | 2,289,600 |
| 2025-03-31 | 123.59 | 124.97 | 123.03 | 124.40 | 122.85 | 1,872,900 |
| 2025-03-28 | 122.90 | 123.15 | 121.83 | 122.93 | 121.40 | 1,650,500 |
| 2025-03-27 | 122.26 | 123.24 | 121.42 | 122.90 | 121.37 | 1,232,700 |
| 2025-03-26 | 121.94 | 122.61 | 121.43 | 121.77 | 120.25 | 903,500 |
| 2025-03-25 | 120.98 | 121.85 | 120.02 | 121.39 | 119.88 | 1,138,300 |
| 2025-03-24 | 119.39 | 121.30 | 119.03 | 120.98 | 119.47 | 1,325,300 |
| 2025-03-21 | 119.91 | 120.42 | 117.89 | 118.52 | 117.04 | 3,022,000 |
| 2025-03-20 | 119.69 | 120.97 | 119.12 | 119.80 | 118.30 | 1,384,500 |
| 2025-03-19 | 119.02 | 120.04 | 118.88 | 119.88 | 118.38 | 1,446,100 |
| 2025-03-18 | 119.87 | 120.78 | 119.04 | 119.19 | 117.70 | 1,646,200 |
| 2025-03-17 | 117.41 | 120.15 | 117.24 | 120.08 | 118.58 | 2,053,300 |
| 2025-03-14 | 118.35 | 119.11 | 117.67 | 118.20 | 116.72 | 2,039,500 |
| 2025-03-13 | 117.57 | 118.44 | 117.19 | 117.86 | 116.39 | 1,900,000 |
| 2025-03-12 | 117.93 | 118.06 | 115.51 | 117.28 | 115.82 | 2,037,200 |
| 2025-03-11 | 119.32 | 119.37 | 117.34 | 117.96 | 116.49 | 2,337,700 |
| 2025-03-10 | 117.99 | 121.25 | 117.85 | 119.63 | 118.14 | 2,445,800 |
| 2025-03-07 | 118.12 | 118.85 | 116.06 | 118.65 | 117.17 | 2,405,700 |
| 2025-03-06 | 118.60 | 119.02 | 117.06 | 118.71 | 117.23 | 1,939,100 |
| 2025-03-05 | 118.39 | 120.16 | 117.79 | 119.59 | 118.10 | 2,257,000 |
| 2025-03-04 | 119.68 | 120.61 | 118.83 | 119.17 | 117.68 | 2,726,100 |
| 2025-03-03 | 118.43 | 120.39 | 118.00 | 119.87 | 118.37 | 2,204,400 |
| 2025-02-28 | 117.16 | 118.80 | 116.68 | 118.54 | 117.06 | 2,261,900 |
| 2025-02-27 | 115.00 | 117.15 | 114.71 | 116.50 | 115.05 | 1,324,900 |
| 2025-02-26 | 114.80 | 115.34 | 114.21 | 114.79 | 113.36 | 1,547,200 |
| 2025-02-25 | 113.20 | 114.90 | 112.82 | 114.77 | 113.34 | 1,271,100 |
| 2025-02-24 | 111.96 | 113.19 | 111.57 | 112.60 | 111.19 | 1,577,900 |
| 2025-02-21 | 111.88 | 112.31 | 110.80 | 111.71 | 110.32 | 1,714,700 |
| 2025-02-20 | 111.82 | 112.10 | 110.47 | 111.65 | 110.26 | 1,483,100 |
| 2025-02-19 | 111.34 | 112.35 | 111.06 | 112.31 | 110.91 | 1,187,500 |
| 2025-02-18 | 110.71 | 111.96 | 110.41 | 111.47 | 110.08 | 1,447,500 |
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.