Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	32.300	32.530	32.170	32.530	14.315	937,000
2013-09-09	31.650	32.070	31.650	32.020	14.091	1,319,400
2013-09-06	31.150	31.740	30.970	31.460	13.844	2,152,000
2013-09-05	30.800	31.190	30.660	31.130	13.699	1,877,000
2013-09-04	30.750	31.350	30.670	30.840	13.571	2,052,400
2013-09-03	31.590	31.730	30.550	30.830	13.567	2,601,600
2013-08-30	31.480	31.480	31.060	31.140	13.703	1,043,400
2013-08-29	31.680	31.900	31.380	31.500	13.862	2,566,200
2013-08-28	31.420	31.770	31.260	31.710	13.954	808,800
2013-08-27	31.960	31.990	31.450	31.480	13.853	698,000
2013-08-26	32.360	32.520	32.270	32.280	14.205	502,600
2013-08-23	32.550	32.550	32.220	32.380	14.249	408,600
2013-08-22	32.260	32.590	32.170	32.450	14.280	295,400
2013-08-21	32.340	32.530	32.000	32.200	14.170	759,800
2013-08-20	32.250	32.630	32.140	32.380	14.249	1,055,600
2013-08-19	32.260	32.560	32.260	32.310	14.218	805,800
2013-08-16	32.310	32.550	32.240	32.330	14.227	607,400
2013-08-15	32.650	32.850	32.310	32.370	14.245	728,600
2013-08-14	33.000	33.130	32.780	33.080	14.557	518,400
2013-08-13	32.900	33.120	32.720	33.040	14.539	685,000
2013-08-12	32.990	33.430	32.860	32.860	14.460	963,400
2013-08-09	33.230	33.540	33.010	33.290	14.649	1,123,000
2013-08-08	33.450	34.100	33.190	33.340	14.671	1,138,200
2013-08-07	33.220	33.390	33.010	33.290	14.649	1,447,400
2013-08-06	33.500	33.590	33.210	33.270	14.641	731,400
2013-08-05	33.540	33.660	33.360	33.510	14.746	952,000
2013-08-02	33.620	33.860	33.550	33.720	14.799	673,000
2013-08-01	33.350	34.050	33.350	33.710	14.795	2,195,600
2013-07-31	33.160	33.390	32.990	32.990	14.479	1,494,800
2013-07-30	32.950	33.230	32.830	33.000	14.483	1,111,000
2013-07-29	32.990	33.120	32.570	32.760	14.378	1,970,200
2013-07-26	33.190	33.310	32.920	33.000	14.483	1,423,200
2013-07-25	33.250	33.430	33.080	33.300	14.615	1,807,600
2013-07-24	33.650	33.660	33.240	33.300	14.615	2,001,000
2013-07-23	34.080	34.120	33.580	33.590	14.742	1,295,800
2013-07-22	34.070	34.230	33.930	34.040	14.939	1,636,000
2013-07-19	33.610	34.160	33.540	34.120	14.975	1,881,000
2013-07-18	33.700	34.070	33.600	33.640	14.764	1,462,800
2013-07-17	33.720	33.920	33.510	33.650	14.768	1,576,400
2013-07-16	34.400	35.130	33.150	33.580	14.738	2,897,000
2013-07-15	33.900	34.100	33.490	33.790	14.830	2,565,200
2013-07-12	33.420	33.780	33.370	33.760	14.817	1,717,800
2013-07-11	33.290	33.570	33.280	33.540	14.720	2,007,800
2013-07-10	32.740	32.920	32.370	32.850	14.417	1,708,000
2013-07-09	32.730	32.950	32.680	32.800	14.395	1,026,400
2013-07-08	32.800	33.080	32.500	32.520	14.272	1,723,000
2013-07-05	32.390	32.800	32.320	32.790	14.391	808,200
2013-07-03	32.300	32.450	32.130	32.150	14.110	857,800
2013-07-02	32.610	32.910	32.270	32.430	14.233	1,279,400
2013-07-01	32.430	32.790	32.320	32.640	14.325	1,212,000
2013-06-28	32.220	32.400	31.840	32.240	14.149	2,677,200
2013-06-27	31.630	32.390	31.480	32.210	14.136	1,255,200
2013-06-26	31.430	31.470	31.160	31.330	13.750	1,755,800
2013-06-25	31.200	31.210	30.710	31.170	13.680	1,692,000
2013-06-24	31.130	31.230	30.740	30.910	13.566	2,359,200
2013-06-21	31.720	31.850	31.380	31.520	13.833	2,094,400
2013-06-20	32.070	32.190	31.570	31.630	13.882	1,780,200
2013-06-19	32.520	32.600	31.700	32.300	14.176	3,642,200
2013-06-18	32.990	33.240	32.910	33.140	14.544	890,200
2013-06-17	32.560	32.900	32.520	32.770	14.382	980,200

← NewerPage 56 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.