Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	31.920	32.250	31.840	32.230	14.367	960,400
2014-08-20	31.860	31.970	31.770	31.890	14.216	1,040,600
2014-08-19	31.740	31.870	31.640	31.850	14.198	735,800
2014-08-18	31.660	31.830	31.590	31.730	14.144	1,037,800
2014-08-15	31.480	31.540	31.170	31.450	14.020	1,343,800
2014-08-14	31.210	31.430	31.200	31.320	13.962	827,600
2014-08-13	30.940	31.220	30.940	31.170	13.895	505,400
2014-08-12	30.630	30.980	30.630	30.880	13.765	1,156,800
2014-08-11	30.660	30.760	30.510	30.700	13.685	1,074,000
2014-08-08	30.380	30.750	30.320	30.610	13.645	840,000
2014-08-07	30.560	30.670	30.300	30.400	13.552	848,800
2014-08-06	30.140	30.590	30.110	30.490	13.592	830,400
2014-08-05	30.550	30.680	30.260	30.310	13.467	1,689,400
2014-08-04	30.580	30.670	30.370	30.590	13.591	1,576,400
2014-08-01	30.730	30.810	30.280	30.540	13.569	2,248,400
2014-07-31	30.990	31.090	30.570	30.780	13.676	2,195,600
2014-07-30	31.300	31.410	31.090	31.170	13.849	1,296,000
2014-07-29	31.550	31.640	31.100	31.130	13.831	1,801,600
2014-07-28	31.590	31.700	31.370	31.600	14.040	1,404,800
2014-07-25	31.650	31.780	31.500	31.620	14.049	3,126,600
2014-07-24	31.620	31.800	31.460	31.720	14.093	2,532,000
2014-07-23	30.290	31.750	30.290	31.550	14.018	2,444,200
2014-07-22	31.250	31.870	30.970	31.570	14.027	4,279,400
2014-07-21	30.320	30.460	30.210	30.220	13.427	2,209,400
2014-07-18	30.340	30.420	30.180	30.370	13.493	1,877,600
2014-07-17	30.440	30.700	30.320	30.350	13.485	951,000
2014-07-16	30.500	30.700	30.330	30.530	13.565	1,616,000
2014-07-15	30.400	30.640	30.280	30.420	13.516	768,600
2014-07-14	30.420	30.570	30.260	30.410	13.511	877,600
2014-07-11	30.170	30.610	30.020	30.280	13.453	919,200
2014-07-10	30.190	30.330	30.100	30.270	13.449	1,281,400
2014-07-09	30.590	30.760	30.470	30.530	13.565	955,600
2014-07-08	30.550	30.630	30.460	30.560	13.578	795,400
2014-07-07	30.770	30.800	30.490	30.610	13.600	1,111,400
2014-07-03	30.700	30.930	30.700	30.770	13.671	320,800
2014-07-02	30.980	31.120	30.650	30.650	13.618	581,000
2014-07-01	30.820	31.180	30.730	31.000	13.773	1,755,600
2014-06-30	30.470	30.740	30.380	30.710	13.645	1,908,800
2014-06-27	30.370	30.600	30.310	30.480	13.542	1,976,400
2014-06-26	30.570	30.630	30.330	30.450	13.529	919,200
2014-06-25	30.390	30.650	30.390	30.640	13.613	875,600
2014-06-24	30.540	30.660	30.440	30.460	13.533	910,000
2014-06-23	30.600	30.760	30.460	30.630	13.609	752,000
2014-06-20	30.620	30.870	30.520	30.540	13.569	1,600,400
2014-06-19	30.840	30.860	30.570	30.700	13.640	914,000
2014-06-18	30.770	30.880	30.690	30.820	13.693	869,600
2014-06-17	30.360	30.950	30.360	30.760	13.667	1,409,600
2014-06-16	30.510	30.610	30.390	30.510	13.556	1,240,800
2014-06-13	30.720	30.860	30.470	30.570	13.582	2,235,600
2014-06-12	30.680	30.730	30.440	30.670	13.627	1,477,400
2014-06-11	30.540	30.890	30.540	30.680	13.631	1,124,800
2014-06-10	30.780	30.960	30.610	30.780	13.676	801,800
2014-06-09	30.800	30.980	30.660	30.860	13.711	916,400
2014-06-06	30.510	30.840	30.420	30.770	13.671	1,803,600
2014-06-05	30.380	30.530	30.300	30.320	13.471	841,800
2014-06-04	30.100	30.440	30.100	30.350	13.485	901,400
2014-06-03	30.130	30.190	29.990	30.110	13.378	1,139,800
2014-06-02	30.220	30.270	29.950	30.190	13.413	1,005,000
2014-05-30	30.270	30.390	30.120	30.190	13.413	1,274,200
2014-05-29	30.210	30.350	30.050	30.290	13.458	1,819,000

← NewerPage 52 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.