Brown & Brown, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 110.77 | 111.18 | 110.02 | 110.60 | 109.22 | 1,454,000 |
| 2025-02-13 | 109.80 | 111.02 | 109.25 | 110.93 | 109.55 | 1,466,300 |
| 2025-02-12 | 107.72 | 109.47 | 107.63 | 109.29 | 107.93 | 1,037,000 |
| 2025-02-11 | 108.90 | 109.05 | 107.95 | 108.75 | 107.39 | 1,226,100 |
| 2025-02-10 | 108.35 | 109.15 | 107.64 | 108.91 | 107.55 | 2,077,200 |
| 2025-02-07 | 107.76 | 108.64 | 107.43 | 108.58 | 107.22 | 1,934,900 |
| 2025-02-06 | 107.33 | 107.85 | 106.40 | 107.77 | 106.43 | 797,700 |
| 2025-02-05 | 106.52 | 106.97 | 105.65 | 106.79 | 105.46 | 1,372,400 |
| 2025-02-04 | 105.64 | 106.53 | 104.95 | 105.91 | 104.44 | 1,506,600 |
| 2025-02-03 | 103.94 | 105.89 | 103.54 | 105.54 | 104.08 | 1,497,700 |
| 2025-01-31 | 105.09 | 106.03 | 104.51 | 104.66 | 103.21 | 1,782,600 |
| 2025-01-30 | 104.29 | 105.60 | 103.32 | 105.46 | 104.00 | 1,325,700 |
| 2025-01-29 | 104.29 | 104.93 | 103.00 | 103.17 | 101.74 | 1,632,500 |
| 2025-01-28 | 109.06 | 109.06 | 104.23 | 105.02 | 103.56 | 2,664,700 |
| 2025-01-27 | 106.75 | 108.15 | 105.73 | 107.84 | 106.34 | 2,277,600 |
| 2025-01-24 | 104.69 | 106.22 | 104.45 | 106.00 | 104.53 | 1,480,200 |
| 2025-01-23 | 104.90 | 105.68 | 103.56 | 105.23 | 103.77 | 1,595,500 |
| 2025-01-22 | 106.05 | 106.05 | 105.03 | 105.19 | 103.73 | 1,262,500 |
| 2025-01-21 | 106.00 | 106.74 | 105.62 | 105.69 | 104.22 | 1,841,200 |
| 2025-01-17 | 106.17 | 106.32 | 105.24 | 105.55 | 104.09 | 4,131,000 |
| 2025-01-16 | 104.10 | 106.01 | 103.74 | 105.95 | 104.48 | 1,176,400 |
| 2025-01-15 | 104.33 | 104.63 | 102.91 | 103.68 | 102.24 | 1,082,100 |
| 2025-01-14 | 102.94 | 103.67 | 102.06 | 103.63 | 102.19 | 1,263,400 |
| 2025-01-13 | 101.04 | 102.99 | 100.77 | 102.55 | 101.13 | 1,425,200 |
| 2025-01-10 | 101.15 | 102.52 | 101.13 | 101.95 | 100.54 | 1,902,000 |
| 2025-01-08 | 101.62 | 103.15 | 101.30 | 102.53 | 101.11 | 1,387,300 |
| 2025-01-07 | 101.31 | 102.18 | 100.43 | 101.07 | 99.667 | 1,543,000 |
| 2025-01-06 | 101.63 | 101.90 | 100.59 | 100.92 | 99.519 | 1,376,800 |
| 2025-01-03 | 101.12 | 101.87 | 100.40 | 101.59 | 100.18 | 1,066,600 |
| 2025-01-02 | 102.89 | 102.89 | 100.18 | 100.54 | 99.145 | 1,502,200 |
| 2024-12-31 | 102.15 | 102.56 | 101.55 | 102.02 | 100.60 | 716,000 |
| 2024-12-30 | 102.00 | 102.42 | 101.04 | 101.99 | 100.57 | 1,080,600 |
| 2024-12-27 | 103.20 | 103.89 | 102.38 | 102.89 | 101.46 | 676,500 |
| 2024-12-26 | 102.96 | 103.88 | 102.96 | 103.74 | 102.30 | 588,000 |
| 2024-12-24 | 102.53 | 103.94 | 102.19 | 103.85 | 102.41 | 338,300 |
| 2024-12-23 | 102.38 | 102.94 | 101.63 | 102.80 | 101.37 | 773,000 |
| 2024-12-20 | 102.30 | 103.86 | 101.91 | 102.93 | 101.50 | 2,726,000 |
| 2024-12-19 | 101.39 | 102.88 | 101.24 | 102.30 | 100.88 | 1,762,800 |
| 2024-12-18 | 103.25 | 103.78 | 100.86 | 100.93 | 99.529 | 1,456,000 |
| 2024-12-17 | 103.65 | 103.87 | 102.42 | 103.18 | 101.75 | 1,464,600 |
| 2024-12-16 | 104.29 | 105.03 | 103.99 | 104.39 | 102.94 | 1,357,100 |
| 2024-12-13 | 103.83 | 104.33 | 103.41 | 104.19 | 102.74 | 1,208,200 |
| 2024-12-12 | 104.70 | 105.05 | 103.46 | 103.66 | 102.22 | 952,200 |
| 2024-12-11 | 103.53 | 104.19 | 103.23 | 104.11 | 102.67 | 1,449,500 |
| 2024-12-10 | 104.91 | 105.22 | 102.13 | 102.93 | 101.50 | 1,744,000 |
| 2024-12-09 | 108.23 | 108.74 | 104.99 | 105.68 | 104.21 | 2,024,700 |
| 2024-12-06 | 110.24 | 110.69 | 108.55 | 109.18 | 107.66 | 1,242,800 |
| 2024-12-05 | 111.50 | 111.66 | 110.37 | 110.55 | 109.02 | 1,254,400 |
| 2024-12-04 | 111.17 | 111.80 | 110.78 | 111.14 | 109.60 | 782,300 |
| 2024-12-03 | 112.00 | 112.25 | 110.70 | 111.38 | 109.83 | 990,500 |
| 2024-12-02 | 113.22 | 113.22 | 110.85 | 111.63 | 110.08 | 991,100 |
| 2024-11-29 | 113.23 | 113.75 | 112.51 | 113.10 | 111.53 | 803,900 |
| 2024-11-27 | 113.74 | 114.15 | 112.93 | 113.20 | 111.63 | 777,600 |
| 2024-11-26 | 112.08 | 113.96 | 111.71 | 113.42 | 111.85 | 1,371,900 |
| 2024-11-25 | 111.59 | 112.97 | 111.31 | 111.74 | 110.19 | 1,844,500 |
| 2024-11-22 | 110.76 | 112.42 | 110.76 | 112.05 | 110.49 | 998,300 |
| 2024-11-21 | 109.89 | 111.38 | 109.48 | 110.75 | 109.21 | 1,085,000 |
| 2024-11-20 | 109.47 | 109.95 | 108.47 | 109.61 | 108.09 | 1,031,200 |
| 2024-11-19 | 108.93 | 109.75 | 108.18 | 109.35 | 107.83 | 827,300 |
| 2024-11-18 | 109.06 | 110.28 | 109.06 | 109.78 | 108.26 | 1,231,400 |
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.