Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	31.020	31.080	30.330	30.760	13.578	2,104,800
2013-12-03	31.510	31.590	31.110	31.120	13.737	834,400
2013-12-02	31.700	32.120	31.410	31.640	13.966	1,190,800
2013-11-29	31.710	31.790	31.570	31.620	13.957	572,600
2013-11-27	31.580	31.640	31.320	31.550	13.926	1,307,000
2013-11-26	31.800	31.840	31.430	31.530	13.917	966,000
2013-11-25	31.780	32.000	31.660	31.780	14.028	1,327,000
2013-11-22	31.320	31.670	31.230	31.650	13.970	1,156,800
2013-11-21	31.320	31.410	31.160	31.360	13.842	1,262,000
2013-11-20	31.410	31.480	31.080	31.210	13.776	1,909,800
2013-11-19	31.700	31.790	31.280	31.300	13.816	995,400
2013-11-18	32.050	32.200	31.690	31.740	14.010	1,136,000
2013-11-15	32.160	32.180	31.910	32.040	14.143	739,400
2013-11-14	31.890	32.390	31.770	32.110	14.174	1,307,400
2013-11-13	31.460	31.820	31.420	31.810	14.041	1,055,800
2013-11-12	31.620	31.680	31.180	31.630	13.962	1,338,000
2013-11-11	31.390	31.820	31.350	31.630	13.962	1,225,000
2013-11-08	31.090	31.430	31.000	31.370	13.847	955,600
2013-11-07	31.230	31.260	30.940	31.030	13.697	2,003,600
2013-11-06	31.210	31.320	30.950	31.060	13.710	2,299,800
2013-11-05	31.470	31.470	31.000	31.010	13.688	1,793,800
2013-11-04	31.910	32.110	31.380	31.500	13.904	2,982,600
2013-11-01	32.060	32.300	31.850	31.870	14.068	1,367,000
2013-10-31	32.610	32.610	31.920	31.930	14.094	2,392,400
2013-10-30	32.680	32.950	32.430	32.580	14.381	1,100,200
2013-10-29	32.840	32.940	32.630	32.700	14.434	1,272,200
2013-10-28	32.640	32.810	32.440	32.690	14.430	1,165,000
2013-10-25	33.110	33.110	32.630	32.680	14.381	1,441,000
2013-10-24	33.210	33.350	32.940	32.980	14.513	1,535,200
2013-10-23	33.310	33.350	33.020	33.110	14.570	1,270,600
2013-10-22	33.390	33.690	33.310	33.360	14.680	1,217,600
2013-10-21	33.270	33.400	33.110	33.220	14.619	1,016,600
2013-10-18	33.140	33.300	32.990	33.240	14.627	1,915,800
2013-10-17	32.550	32.980	32.530	32.890	14.473	2,121,200
2013-10-16	32.090	32.810	31.990	32.590	14.341	3,055,400
2013-10-15	33.450	33.460	32.240	32.330	14.227	4,033,200
2013-10-14	32.900	33.460	32.710	33.390	14.693	1,830,000
2013-10-11	32.750	33.010	32.730	32.990	14.517	1,418,600
2013-10-10	32.490	32.800	32.410	32.800	14.434	1,077,400
2013-10-09	32.430	32.430	31.970	32.120	14.135	1,424,800
2013-10-08	32.420	32.640	32.330	32.430	14.271	881,200
2013-10-07	32.720	32.730	32.450	32.460	14.284	722,400
2013-10-04	32.850	33.000	32.720	32.890	14.473	1,514,600
2013-10-03	32.820	33.280	32.640	32.900	14.478	2,136,800
2013-10-02	32.700	32.890	32.390	32.870	14.465	1,744,200
2013-10-01	32.030	32.910	32.020	32.780	14.425	2,892,400
2013-09-30	31.900	32.270	31.820	32.100	14.126	1,105,200
2013-09-27	32.120	32.360	32.010	32.190	14.165	924,400
2013-09-26	32.300	32.360	32.020	32.170	14.157	1,155,800
2013-09-25	32.240	32.370	32.070	32.210	14.174	1,264,200
2013-09-24	32.240	32.290	31.980	32.170	14.157	1,447,600
2013-09-23	32.730	32.730	32.120	32.130	14.139	1,452,000
2013-09-20	32.860	32.990	32.640	32.750	14.412	1,810,400
2013-09-19	33.220	33.260	32.720	32.730	14.403	923,800
2013-09-18	32.750	33.190	32.700	33.080	14.557	1,033,800
2013-09-17	32.360	32.830	32.360	32.820	14.443	670,600
2013-09-16	32.600	32.700	32.350	32.410	14.262	476,400
2013-09-13	32.510	32.660	32.140	32.210	14.174	579,000
2013-09-12	32.080	32.570	32.070	32.470	14.289	1,051,400
2013-09-11	32.520	32.630	32.060	32.150	14.148	989,400

← NewerPage 55 of 79 · 4,733 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.