Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	32.600	32.730	32.270	32.390	14.215	1,415,400
2013-06-13	32.160	32.650	31.990	32.590	14.303	1,365,600
2013-06-12	32.260	32.370	31.960	32.170	14.119	961,400
2013-06-11	31.960	32.340	31.790	32.150	14.110	933,400
2013-06-10	32.400	32.400	32.050	32.120	14.097	620,400
2013-06-07	31.950	32.300	31.770	32.280	14.167	656,400
2013-06-06	31.370	31.760	31.290	31.760	13.939	733,600
2013-06-05	31.600	31.710	31.360	31.410	13.785	958,800
2013-06-04	31.890	32.140	31.530	31.720	13.921	921,800
2013-06-03	32.270	32.270	31.700	31.930	14.013	1,329,000
2013-05-31	32.570	32.830	32.270	32.270	14.163	1,132,400
2013-05-30	32.350	32.690	32.240	32.630	14.321	955,000
2013-05-29	32.390	32.580	32.200	32.270	14.163	1,437,800
2013-05-28	32.830	32.990	32.580	32.610	14.312	1,149,400
2013-05-24	32.760	32.760	32.390	32.540	14.281	879,200
2013-05-23	32.570	32.950	32.460	32.890	14.435	1,963,400
2013-05-22	32.690	32.980	32.310	32.690	14.347	4,102,800
2013-05-21	32.110	32.520	31.740	32.360	14.202	2,938,400
2013-05-20	32.290	32.330	32.020	32.050	14.066	1,258,200
2013-05-17	32.550	32.620	32.220	32.320	14.185	1,216,400
2013-05-16	32.740	32.840	32.330	32.420	14.228	827,400
2013-05-15	32.490	32.890	32.400	32.800	14.395	1,075,800
2013-05-14	32.120	32.500	31.990	32.490	14.259	616,600
2013-05-13	31.890	32.250	31.800	32.160	14.114	955,800
2013-05-10	31.850	31.970	31.800	31.860	13.983	1,015,600
2013-05-09	31.900	32.050	31.790	31.860	13.983	1,293,800
2013-05-08	31.500	31.840	31.430	31.840	13.974	1,263,800
2013-05-07	31.650	31.700	31.470	31.560	13.851	942,400
2013-05-06	31.450	31.720	31.430	31.610	13.873	781,800
2013-05-03	31.370	31.610	31.370	31.450	13.803	974,800
2013-05-02	30.910	31.420	30.770	31.200	13.693	2,242,200
2013-05-01	30.950	31.170	30.780	30.810	13.522	1,080,400
2013-04-30	30.660	31.100	30.650	30.990	13.601	2,501,800
2013-04-29	30.430	30.730	30.370	30.700	13.474	3,465,600
2013-04-26	30.700	30.700	30.390	30.450	13.324	697,200
2013-04-25	30.460	30.870	30.400	30.660	13.416	1,220,200
2013-04-24	30.400	30.630	30.240	30.330	13.272	2,066,200
2013-04-23	30.680	30.850	30.190	30.280	13.250	2,125,400
2013-04-22	30.480	30.660	30.280	30.480	13.338	1,260,000
2013-04-19	30.440	30.560	30.080	30.500	13.346	1,285,200
2013-04-18	30.510	30.680	30.270	30.320	13.268	1,289,800
2013-04-17	30.900	30.900	30.320	30.470	13.333	3,319,800
2013-04-16	31.930	32.250	30.000	30.940	13.539	5,899,400
2013-04-15	31.220	31.220	30.630	30.670	13.421	2,918,400
2013-04-12	31.110	31.620	31.100	31.320	13.705	2,095,600
2013-04-11	31.570	32.180	31.400	31.830	13.928	2,492,000
2013-04-10	30.680	31.500	30.670	31.500	13.784	2,688,200
2013-04-09	30.790	30.900	30.560	30.720	13.443	1,348,800
2013-04-08	30.690	30.750	30.470	30.650	13.412	2,345,800
2013-04-05	30.580	30.700	30.280	30.670	13.421	2,496,600
2013-04-04	31.450	31.450	30.660	30.860	13.504	3,617,400
2013-04-03	31.590	31.600	30.790	30.840	13.495	2,692,000
2013-04-02	31.970	32.030	31.420	31.490	13.779	1,329,600
2013-04-01	31.890	31.990	31.640	31.800	13.915	1,303,400
2013-03-28	31.980	32.080	31.630	32.040	14.020	1,154,000
2013-03-27	31.950	31.960	31.700	31.910	13.963	964,000
2013-03-26	31.730	31.930	31.620	31.920	13.968	1,593,200
2013-03-25	31.670	31.670	31.370	31.590	13.823	1,500,000
2013-03-22	31.190	31.560	31.140	31.560	13.810	1,574,600
2013-03-21	30.860	31.170	30.690	31.080	13.600	1,823,600

← NewerPage 57 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.