Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	30.000	30.090	29.760	29.930	13.253	945,000
2014-02-28	29.840	30.200	29.820	30.100	13.329	1,533,800
2014-02-27	29.480	29.940	29.410	29.810	13.200	3,090,000
2014-02-26	29.570	29.660	29.280	29.440	13.036	1,247,800
2014-02-25	29.640	29.700	29.460	29.610	13.112	1,277,000
2014-02-24	29.990	30.180	29.700	29.710	13.156	1,213,200
2014-02-21	30.150	30.150	29.890	29.960	13.267	1,182,200
2014-02-20	29.720	30.190	29.720	30.060	13.311	1,571,000
2014-02-19	29.540	29.990	29.540	29.780	13.187	1,762,600
2014-02-18	29.640	29.860	29.580	29.800	13.196	1,300,400
2014-02-14	29.400	29.620	29.400	29.600	13.107	1,196,800
2014-02-13	29.200	29.650	29.070	29.530	13.076	1,310,600
2014-02-12	29.460	29.670	29.350	29.480	13.054	1,561,000
2014-02-11	29.250	29.730	29.250	29.600	13.107	1,654,200
2014-02-10	29.100	29.410	28.990	29.260	12.957	1,875,600
2014-02-07	28.620	29.180	28.520	29.180	12.921	4,771,800
2014-02-06	28.770	28.920	28.150	28.290	12.527	4,546,200
2014-02-05	28.320	28.820	27.770	28.810	12.757	6,679,600
2014-02-04	28.000	29.060	28.000	28.280	12.523	13,932,400
2014-02-03	31.540	31.540	30.400	30.680	13.585	4,108,400
2014-01-31	31.430	31.810	31.230	31.490	13.900	1,960,800
2014-01-30	31.960	31.960	31.700	31.870	14.068	1,813,000
2014-01-29	31.610	31.890	31.530	31.590	13.944	2,124,800
2014-01-28	31.820	32.160	31.770	31.950	14.103	2,156,200
2014-01-27	31.480	31.680	31.160	31.650	13.970	2,939,200
2014-01-24	32.150	32.150	31.390	31.400	13.860	1,773,800
2014-01-23	32.740	32.760	32.140	32.260	14.240	3,001,200
2014-01-22	32.660	32.880	32.440	32.780	14.469	3,759,600
2014-01-21	32.710	32.870	32.210	32.560	14.372	4,157,800
2014-01-17	32.250	32.680	32.150	32.410	14.306	11,212,200
2014-01-16	31.910	32.270	31.730	32.200	14.213	5,492,600
2014-01-15	31.680	31.940	31.490	31.560	13.931	2,237,200
2014-01-14	31.360	31.710	31.360	31.560	13.931	2,712,400
2014-01-13	31.700	31.850	31.140	31.200	13.772	2,528,800
2014-01-10	31.720	32.040	31.350	31.690	13.988	2,892,000
2014-01-09	31.740	31.760	31.450	31.690	13.988	1,659,400
2014-01-08	31.510	31.740	31.280	31.540	13.922	2,600,800
2014-01-07	31.320	31.730	31.220	31.570	13.935	3,010,800
2014-01-06	31.270	31.300	30.760	30.880	13.631	1,538,000
2014-01-03	31.120	31.390	31.040	31.100	13.728	1,580,400
2014-01-02	31.190	31.460	30.990	31.140	13.745	1,449,800
2013-12-31	31.150	31.430	31.070	31.390	13.856	1,202,600
2013-12-30	30.850	31.120	30.820	31.070	13.714	815,600
2013-12-27	30.820	30.980	30.780	30.900	13.639	511,400
2013-12-26	31.170	31.230	30.760	30.770	13.582	825,600
2013-12-24	30.690	31.070	30.680	30.960	13.666	1,052,200
2013-12-23	30.640	30.790	30.440	30.740	13.569	1,333,200
2013-12-20	30.340	30.630	30.320	30.430	13.432	3,427,000
2013-12-19	29.960	30.280	29.710	30.250	13.352	1,796,200
2013-12-18	29.740	29.930	29.480	29.890	13.194	2,257,800
2013-12-17	29.920	29.920	29.630	29.690	13.105	893,600
2013-12-16	29.990	30.150	29.830	29.870	13.185	1,561,200
2013-12-13	30.040	30.230	29.810	29.880	13.189	1,918,600
2013-12-12	27.760	30.310	27.760	30.170	13.317	4,009,600
2013-12-11	31.120	31.150	30.230	30.260	13.357	1,508,000
2013-12-10	31.100	31.280	31.050	31.100	13.728	692,800
2013-12-09	30.960	31.300	30.960	31.200	13.772	1,589,800
2013-12-06	31.120	31.230	30.710	30.980	13.675	2,436,600
2013-12-05	30.800	31.040	30.620	30.810	13.600	1,778,200
2013-12-04	31.020	31.080	30.330	30.760	13.578	2,104,800

← NewerPage 54 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.