Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	32.600	32.820	32.510	32.810	14.729	906,000
2015-02-11	32.210	32.540	32.120	32.470	14.576	933,200
2015-02-10	32.090	32.280	31.940	32.220	14.464	831,400
2015-02-09	31.980	32.050	31.700	31.960	14.347	1,596,000
2015-02-06	32.510	32.580	32.030	32.110	14.415	1,469,400
2015-02-05	32.110	32.500	32.050	32.420	14.554	821,800
2015-02-04	31.890	32.290	31.890	32.080	14.401	1,016,600
2015-02-03	31.570	32.000	31.520	31.960	14.347	1,443,800
2015-02-02	30.800	31.490	30.610	31.470	14.127	2,468,600
2015-01-30	30.670	31.010	30.470	30.850	13.800	3,665,400
2015-01-29	31.070	31.190	30.780	30.940	13.840	1,528,800
2015-01-28	31.780	31.910	30.940	31.070	13.898	2,321,400
2015-01-27	31.910	32.530	31.210	31.490	14.086	3,350,200
2015-01-26	31.790	31.960	31.700	31.830	14.238	1,634,400
2015-01-23	32.250	32.270	31.740	31.750	14.202	1,069,800
2015-01-22	31.840	32.220	31.570	32.180	14.395	1,304,600
2015-01-21	31.560	31.830	31.250	31.620	14.144	978,200
2015-01-20	31.870	32.250	31.410	31.630	14.149	1,524,000
2015-01-16	31.620	32.020	31.610	31.830	14.238	1,579,400
2015-01-15	31.830	32.030	31.570	31.700	14.180	1,042,000
2015-01-14	31.690	31.970	31.460	31.820	14.234	1,218,600
2015-01-13	32.320	32.700	31.800	32.030	14.328	1,380,600
2015-01-12	32.330	32.590	32.000	32.130	14.372	875,800
2015-01-09	32.880	32.930	32.450	32.470	14.524	871,000
2015-01-08	32.460	33.020	32.340	32.890	14.712	1,248,400
2015-01-07	32.160	32.290	31.820	32.270	14.435	887,000
2015-01-06	32.120	32.380	31.690	31.980	14.305	1,146,400
2015-01-05	32.350	32.350	31.940	32.140	14.377	1,343,600
2015-01-02	33.070	33.070	32.310	32.560	14.565	836,400
2014-12-31	33.250	33.340	32.890	32.910	14.721	962,800
2014-12-30	33.010	33.400	33.010	33.260	14.878	795,200
2014-12-29	32.550	33.210	32.540	33.160	14.833	1,106,000
2014-12-26	32.820	32.990	32.570	32.620	14.591	616,600
2014-12-24	32.740	33.000	32.660	32.760	14.654	385,200
2014-12-23	32.810	32.960	32.650	32.780	14.663	562,600
2014-12-22	32.430	32.710	32.390	32.610	14.587	527,400
2014-12-19	32.470	32.610	32.290	32.430	14.506	1,258,400
2014-12-18	32.700	32.720	32.330	32.490	14.533	1,394,000
2014-12-17	31.620	32.320	31.460	32.320	14.457	1,274,200
2014-12-16	31.600	31.860	31.360	31.490	14.086	1,106,800
2014-12-15	32.090	32.090	31.530	31.690	14.175	1,210,200
2014-12-12	32.050	32.250	31.910	31.920	14.278	938,800
2014-12-11	32.610	32.660	32.360	32.440	14.511	1,115,400
2014-12-10	32.740	32.780	32.340	32.440	14.511	1,299,600
2014-12-09	32.680	32.930	32.370	32.790	14.667	1,580,600
2014-12-08	32.800	33.170	32.680	32.930	14.730	1,272,600
2014-12-05	32.770	32.940	32.600	32.800	14.672	1,203,000
2014-12-04	32.650	32.890	32.580	32.700	14.627	1,064,400
2014-12-03	32.180	32.720	32.050	32.670	14.614	902,200
2014-12-02	31.810	32.260	31.810	32.210	14.408	801,000
2014-12-01	32.160	32.250	31.830	31.840	14.243	1,011,800
2014-11-28	32.390	32.580	32.180	32.200	14.404	365,600
2014-11-26	32.330	32.380	32.190	32.370	14.480	518,800
2014-11-25	32.270	32.420	32.260	32.290	14.444	694,000
2014-11-24	32.100	32.300	32.050	32.280	14.439	778,400
2014-11-21	32.030	32.210	31.910	32.010	14.319	804,000
2014-11-20	31.580	31.920	31.580	31.920	14.278	798,000
2014-11-19	31.790	31.870	31.540	31.770	14.211	589,400
2014-11-18	31.830	31.990	31.710	31.840	14.243	844,600
2014-11-17	31.890	32.020	31.780	31.870	14.256	634,200

← NewerPage 50 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.