Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	30.890	31.030	30.690	30.880	13.513	1,574,400
2013-03-19	31.040	31.260	30.640	30.780	13.469	963,800
2013-03-18	30.320	31.360	30.320	31.090	13.604	2,218,600
2013-03-15	30.630	30.750	30.460	30.590	13.386	1,452,800
2013-03-14	30.670	30.780	30.540	30.680	13.425	758,000
2013-03-13	30.650	30.670	30.500	30.620	13.399	653,000
2013-03-12	30.700	30.700	30.470	30.570	13.377	891,400
2013-03-11	30.600	30.870	30.540	30.700	13.434	970,800
2013-03-08	30.250	30.770	30.050	30.680	13.425	2,021,400
2013-03-07	30.130	30.230	30.030	30.170	13.202	734,400
2013-03-06	30.530	30.600	30.090	30.200	13.215	803,400
2013-03-05	30.040	30.470	29.990	30.460	13.329	1,484,600
2013-03-04	29.800	30.010	29.700	29.990	13.123	1,113,800
2013-03-01	29.880	29.980	29.610	29.810	13.044	1,948,000
2013-02-28	29.700	30.460	29.620	30.000	13.127	2,647,000
2013-02-27	29.580	29.780	29.420	29.670	12.983	1,599,400
2013-02-26	29.420	29.640	29.280	29.560	12.935	1,891,200
2013-02-25	29.900	29.900	29.150	29.160	12.760	2,211,400
2013-02-22	29.350	29.670	29.260	29.670	12.983	1,024,800
2013-02-21	29.380	29.590	29.130	29.310	12.826	1,068,200
2013-02-20	29.620	29.670	29.360	29.380	12.856	1,421,200
2013-02-19	29.450	29.760	29.330	29.690	12.992	1,996,400
2013-02-15	29.180	29.490	29.150	29.370	12.852	989,800
2013-02-14	29.330	29.580	29.200	29.220	12.786	1,007,400
2013-02-13	29.300	29.470	29.200	29.470	12.896	1,212,800
2013-02-12	29.090	29.320	29.070	29.210	12.782	1,262,000
2013-02-11	29.020	29.160	28.870	29.130	12.747	1,113,600
2013-02-08	29.380	29.400	29.020	29.070	12.721	1,227,000
2013-02-07	29.430	29.490	29.190	29.290	12.817	764,200
2013-02-06	29.320	29.490	29.110	29.430	12.878	1,608,000
2013-02-05	29.000	29.430	28.910	29.380	12.856	1,876,000
2013-02-04	28.730	29.660	28.730	28.970	12.677	7,076,200
2013-02-01	27.520	27.680	27.280	27.490	12.029	2,548,600
2013-01-31	27.360	27.530	27.180	27.340	11.964	2,192,200
2013-01-30	27.360	27.500	27.210	27.350	11.968	1,359,000
2013-01-29	27.180	27.480	27.180	27.290	11.942	1,788,800
2013-01-28	27.220	27.480	27.090	27.130	11.872	1,514,400
2013-01-25	27.340	27.630	26.990	27.130	11.832	1,774,800
2013-01-24	27.580	27.580	27.260	27.370	11.937	1,144,000
2013-01-23	27.370	27.620	27.300	27.500	11.994	1,495,400
2013-01-22	26.730	27.350	26.530	27.340	11.924	1,218,200
2013-01-18	26.970	27.050	26.620	26.780	11.680	1,050,200
2013-01-17	26.670	27.020	26.640	26.920	11.741	1,106,800
2013-01-16	26.580	26.700	26.470	26.580	11.592	694,200
2013-01-15	26.320	26.620	26.210	26.580	11.592	651,600
2013-01-14	26.210	26.420	26.140	26.390	11.510	826,200
2013-01-11	26.630	26.660	26.270	26.280	11.462	862,200
2013-01-10	26.410	26.630	26.380	26.600	11.601	690,600
2013-01-09	26.570	26.600	26.220	26.350	11.492	999,800
2013-01-08	26.670	26.820	26.470	26.560	11.584	1,013,200
2013-01-07	26.600	26.820	26.420	26.620	11.610	1,096,600
2013-01-04	26.370	26.720	26.290	26.700	11.645	1,700,400
2013-01-03	26.230	26.430	26.100	26.310	11.475	1,216,600
2013-01-02	25.800	26.180	25.310	26.170	11.414	2,767,400
2012-12-31	25.270	25.470	24.880	25.460	11.104	1,293,000
2012-12-28	25.250	25.400	25.250	25.320	11.043	962,200
2012-12-27	25.660	25.660	25.230	25.370	11.065	1,126,200
2012-12-26	25.740	25.760	25.480	25.510	11.126	619,600
2012-12-24	25.670	25.810	25.620	25.750	11.230	399,200
2012-12-21	25.550	25.870	25.520	25.640	11.182	2,468,000

← NewerPage 58 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.