Brown & Brown, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 109.12 | 110.28 | 108.34 | 110.05 | 108.52 | 1,501,900 |
| 2024-11-14 | 111.48 | 111.96 | 109.45 | 109.53 | 108.01 | 1,210,300 |
| 2024-11-13 | 112.45 | 112.98 | 111.81 | 111.91 | 110.36 | 1,255,000 |
| 2024-11-12 | 111.94 | 112.97 | 111.82 | 112.42 | 110.86 | 749,300 |
| 2024-11-11 | 112.95 | 113.47 | 111.68 | 111.85 | 110.30 | 1,132,200 |
| 2024-11-08 | 111.51 | 113.26 | 111.04 | 112.43 | 110.87 | 1,210,900 |
| 2024-11-07 | 110.92 | 111.06 | 109.67 | 110.35 | 108.82 | 1,266,000 |
| 2024-11-06 | 114.08 | 114.08 | 107.53 | 110.81 | 109.27 | 1,725,300 |
| 2024-11-05 | 105.28 | 107.61 | 105.18 | 107.60 | 105.96 | 1,030,600 |
| 2024-11-04 | 104.57 | 105.48 | 104.10 | 105.45 | 103.84 | 797,300 |
| 2024-11-01 | 105.00 | 105.45 | 104.13 | 104.17 | 102.58 | 923,700 |
| 2024-10-31 | 105.26 | 106.10 | 104.62 | 104.64 | 103.04 | 1,218,700 |
| 2024-10-30 | 105.33 | 106.13 | 105.05 | 105.83 | 104.22 | 1,611,800 |
| 2024-10-29 | 103.69 | 106.91 | 103.36 | 105.04 | 103.44 | 2,454,500 |
| 2024-10-28 | 104.95 | 105.22 | 103.00 | 103.35 | 101.77 | 1,909,500 |
| 2024-10-25 | 105.46 | 105.68 | 103.89 | 103.98 | 102.39 | 1,157,000 |
| 2024-10-24 | 106.21 | 106.55 | 105.25 | 105.28 | 103.67 | 1,110,000 |
| 2024-10-23 | 105.13 | 106.31 | 104.96 | 106.02 | 104.40 | 1,198,000 |
| 2024-10-22 | 105.37 | 105.84 | 104.12 | 105.45 | 103.84 | 1,769,400 |
| 2024-10-21 | 106.35 | 106.49 | 105.39 | 106.05 | 104.43 | 1,551,800 |
| 2024-10-18 | 107.38 | 107.38 | 105.45 | 106.39 | 104.77 | 4,537,600 |
| 2024-10-17 | 107.30 | 107.67 | 106.50 | 106.93 | 105.30 | 1,378,200 |
| 2024-10-16 | 105.58 | 106.58 | 105.40 | 106.33 | 104.71 | 1,184,100 |
| 2024-10-15 | 106.62 | 107.67 | 105.69 | 105.86 | 104.25 | 1,271,000 |
| 2024-10-14 | 105.23 | 106.25 | 104.92 | 105.94 | 104.32 | 1,077,700 |
| 2024-10-11 | 104.25 | 105.10 | 104.05 | 104.75 | 103.15 | 739,000 |
| 2024-10-10 | 106.48 | 106.67 | 102.84 | 103.67 | 102.09 | 1,175,200 |
| 2024-10-09 | 105.22 | 106.37 | 104.82 | 105.86 | 104.25 | 1,170,900 |
| 2024-10-08 | 103.38 | 105.93 | 103.38 | 105.25 | 103.64 | 1,538,300 |
| 2024-10-07 | 105.24 | 105.60 | 101.55 | 102.13 | 100.57 | 1,857,200 |
| 2024-10-04 | 104.89 | 105.76 | 104.47 | 105.65 | 104.04 | 1,080,900 |
| 2024-10-03 | 105.00 | 105.40 | 104.26 | 104.63 | 103.03 | 1,431,500 |
| 2024-10-02 | 104.99 | 105.28 | 104.54 | 105.04 | 103.44 | 1,563,400 |
| 2024-10-01 | 104.00 | 105.67 | 103.53 | 105.01 | 103.41 | 1,876,000 |
| 2024-09-30 | 102.99 | 103.68 | 102.18 | 103.60 | 102.02 | 1,872,500 |
| 2024-09-27 | 102.68 | 103.18 | 102.40 | 102.65 | 101.08 | 1,460,900 |
| 2024-09-26 | 103.12 | 103.73 | 102.52 | 103.01 | 101.44 | 1,704,400 |
| 2024-09-25 | 104.00 | 104.58 | 102.90 | 103.35 | 101.77 | 1,523,800 |
| 2024-09-24 | 101.86 | 103.38 | 101.02 | 103.36 | 101.78 | 3,376,500 |
| 2024-09-23 | 101.27 | 102.24 | 100.80 | 102.21 | 100.65 | 2,341,600 |
| 2024-09-20 | 101.30 | 101.45 | 99.690 | 101.01 | 99.469 | 3,805,200 |
| 2024-09-19 | 102.67 | 102.67 | 101.17 | 101.45 | 99.903 | 3,374,400 |
| 2024-09-18 | 103.33 | 103.86 | 102.19 | 102.51 | 100.95 | 2,614,100 |
| 2024-09-17 | 104.06 | 104.13 | 102.87 | 103.20 | 101.63 | 1,007,800 |
| 2024-09-16 | 103.82 | 104.68 | 103.57 | 104.11 | 102.52 | 1,600,000 |
| 2024-09-13 | 102.03 | 103.27 | 101.39 | 103.13 | 101.56 | 1,578,100 |
| 2024-09-12 | 100.60 | 102.36 | 100.00 | 102.17 | 100.61 | 1,194,500 |
| 2024-09-11 | 102.78 | 102.78 | 99.400 | 100.70 | 99.164 | 1,741,500 |
| 2024-09-10 | 103.92 | 104.90 | 103.07 | 103.13 | 101.56 | 1,439,800 |
| 2024-09-09 | 104.63 | 105.10 | 103.34 | 103.72 | 102.14 | 1,406,500 |
| 2024-09-06 | 104.63 | 105.21 | 103.75 | 103.94 | 102.35 | 1,035,700 |
| 2024-09-05 | 105.90 | 105.90 | 103.63 | 104.63 | 103.03 | 994,800 |
| 2024-09-04 | 105.14 | 106.02 | 104.99 | 105.82 | 104.21 | 748,900 |
| 2024-09-03 | 105.13 | 105.71 | 104.45 | 104.96 | 103.36 | 1,174,700 |
| 2024-08-30 | 104.86 | 105.45 | 104.30 | 105.13 | 103.53 | 1,437,900 |
| 2024-08-29 | 103.88 | 105.02 | 103.37 | 104.65 | 103.05 | 924,800 |
| 2024-08-28 | 103.28 | 104.15 | 102.68 | 103.88 | 102.30 | 686,300 |
| 2024-08-27 | 102.39 | 103.10 | 102.20 | 103.00 | 101.43 | 591,300 |
| 2024-08-26 | 102.11 | 102.64 | 101.73 | 102.23 | 100.67 | 896,700 |
| 2024-08-23 | 103.71 | 103.75 | 101.85 | 102.00 | 100.44 | 935,100 |
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.