Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	30.220	30.260	29.910	30.020	13.338	2,544,800
2014-05-27	30.160	30.430	30.080	30.240	13.436	1,354,200
2014-05-23	29.740	30.160	29.740	30.070	13.360	2,199,400
2014-05-22	29.480	29.870	29.420	29.690	13.191	1,964,000
2014-05-21	29.490	29.720	29.400	29.490	13.102	1,145,800
2014-05-20	29.610	29.740	29.240	29.390	13.058	1,358,000
2014-05-19	29.520	29.960	29.500	29.700	13.196	2,453,200
2014-05-16	29.710	29.850	29.530	29.580	13.142	2,497,000
2014-05-15	29.770	29.810	29.340	29.770	13.227	1,527,200
2014-05-14	30.120	30.120	29.810	29.900	13.285	1,119,800
2014-05-13	30.100	30.230	29.970	30.050	13.351	1,138,600
2014-05-12	29.730	30.200	29.610	30.100	13.374	1,160,000
2014-05-09	29.510	29.740	29.360	29.620	13.160	1,118,200
2014-05-08	29.290	29.810	29.290	29.530	13.120	2,616,600
2014-05-07	29.120	29.420	29.000	29.330	13.031	3,465,800
2014-05-06	29.470	29.500	29.220	29.220	12.983	1,824,000
2014-05-05	29.520	29.780	29.220	29.680	13.187	1,341,000
2014-05-02	29.720	29.810	29.470	29.660	13.178	1,522,200
2014-05-01	29.810	29.990	29.600	29.790	13.191	1,170,800
2014-04-30	29.590	29.870	29.440	29.780	13.187	1,596,800
2014-04-29	29.580	29.910	29.580	29.730	13.165	1,817,400
2014-04-28	29.690	29.860	29.300	29.560	13.089	2,203,000
2014-04-25	29.330	29.630	29.260	29.590	13.103	1,669,400
2014-04-24	29.520	29.760	29.270	29.500	13.063	2,948,800
2014-04-23	28.530	29.380	28.270	29.380	13.010	5,582,800
2014-04-22	29.310	29.590	28.690	28.910	12.802	4,848,000
2014-04-21	30.000	30.300	29.860	30.100	13.329	2,407,800
2014-04-17	29.750	30.220	29.640	30.110	13.333	2,417,800
2014-04-16	29.710	29.970	29.690	29.840	13.213	1,241,600
2014-04-15	29.140	29.560	28.990	29.520	13.072	1,570,000
2014-04-14	29.290	29.360	28.890	29.060	12.868	1,854,600
2014-04-11	29.230	29.230	28.820	29.010	12.846	2,043,600
2014-04-10	29.930	30.000	29.230	29.290	12.970	1,925,200
2014-04-09	29.650	30.000	29.420	29.980	13.275	1,072,800
2014-04-08	29.590	29.760	29.450	29.570	13.094	1,538,200
2014-04-07	30.410	30.480	29.600	29.620	13.116	1,556,800
2014-04-04	31.070	31.200	30.460	30.530	13.519	868,000
2014-04-03	31.240	31.290	30.860	30.960	13.709	941,000
2014-04-02	31.170	31.250	31.000	31.150	13.794	971,200
2014-04-01	30.660	31.050	30.550	31.050	13.749	1,243,200
2014-03-31	30.560	30.790	30.530	30.760	13.621	908,400
2014-03-28	30.350	30.720	30.330	30.450	13.484	731,200
2014-03-27	30.570	30.610	30.220	30.310	13.422	829,400
2014-03-26	30.910	30.990	30.510	30.510	13.510	1,024,600
2014-03-25	30.890	30.940	30.560	30.740	13.612	1,094,800
2014-03-24	31.200	31.290	30.770	30.770	13.625	1,060,800
2014-03-21	31.460	31.530	30.930	30.990	13.723	2,682,000
2014-03-20	30.870	31.220	30.730	31.200	13.816	1,592,000
2014-03-19	31.180	31.260	30.900	30.950	13.705	782,200
2014-03-18	31.000	31.280	30.890	31.230	13.829	1,565,400
2014-03-17	31.110	31.370	30.950	30.990	13.723	1,302,800
2014-03-14	30.780	31.150	30.780	31.080	13.763	1,311,600
2014-03-13	31.050	31.060	30.780	30.940	13.701	2,435,400
2014-03-12	30.750	31.130	30.710	31.050	13.749	1,721,600
2014-03-11	31.020	31.160	30.840	30.970	13.714	1,181,800
2014-03-10	30.850	31.030	30.790	30.940	13.701	937,400
2014-03-07	31.010	31.030	30.780	30.890	13.678	1,084,800
2014-03-06	30.610	30.840	30.410	30.830	13.652	732,800
2014-03-05	30.220	30.530	30.140	30.480	13.497	1,355,400
2014-03-04	30.130	30.390	30.130	30.280	13.408	1,600,200

← NewerPage 53 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.