Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	26.060	26.110	25.750	25.900	11.296	1,605,800
2012-12-19	26.290	26.340	25.970	25.970	11.326	1,582,000
2012-12-18	26.200	26.300	25.950	26.260	11.453	1,218,200
2012-12-17	26.120	26.250	25.820	26.120	11.392	1,087,800
2012-12-14	26.100	26.250	25.730	25.770	11.239	867,400
2012-12-13	25.970	26.240	25.940	26.170	11.414	1,351,400
2012-12-12	26.190	26.250	25.800	25.870	11.283	1,081,600
2012-12-11	26.300	26.310	26.020	26.140	11.400	1,330,000
2012-12-10	26.220	26.310	26.060	26.160	11.409	1,313,800
2012-12-07	26.500	26.500	26.210	26.290	11.466	1,037,400
2012-12-06	26.430	26.520	26.340	26.380	11.505	664,600
2012-12-05	26.530	26.610	26.290	26.410	11.518	1,316,800
2012-12-04	26.710	26.730	26.440	26.480	11.549	837,000
2012-12-03	26.940	26.940	26.590	26.750	11.667	876,800
2012-11-30	26.720	26.890	26.350	26.840	11.706	2,878,400
2012-11-29	26.250	26.470	26.120	26.400	11.514	1,967,800
2012-11-28	26.240	26.280	25.900	26.150	11.405	2,228,800
2012-11-27	26.690	26.700	26.280	26.280	11.462	1,171,800
2012-11-26	26.810	26.970	26.580	26.640	11.619	1,041,600
2012-11-23	26.640	26.920	26.470	26.920	11.741	783,400
2012-11-21	26.530	26.700	26.380	26.550	11.579	1,229,200
2012-11-20	26.190	26.480	25.990	26.450	11.536	2,184,600
2012-11-19	26.220	26.270	26.000	26.150	11.405	1,288,600
2012-11-16	26.030	26.200	25.580	25.920	11.305	1,519,000
2012-11-15	25.720	26.050	25.500	26.050	11.361	2,125,400
2012-11-14	25.960	26.000	25.630	25.670	11.195	1,640,800
2012-11-13	25.840	26.150	25.810	25.870	11.283	1,101,800
2012-11-12	26.100	26.130	25.860	25.910	11.300	857,000
2012-11-09	25.980	26.220	25.820	26.080	11.374	1,441,400
2012-11-08	26.060	26.430	25.920	26.140	11.400	2,160,200
2012-11-07	26.050	26.290	25.810	26.060	11.366	3,107,000
2012-11-06	25.990	26.480	25.880	26.310	11.475	1,519,400
2012-11-05	25.760	26.050	25.490	25.890	11.291	1,661,800
2012-11-02	25.850	25.900	25.450	25.650	11.148	2,422,800
2012-11-01	25.610	25.850	25.460	25.710	11.174	2,314,000
2012-10-31	25.700	25.870	25.270	25.550	11.104	3,915,200
2012-10-26	25.350	25.490	25.220	25.300	10.995	1,529,600
2012-10-25	25.540	25.750	25.200	25.310	11.000	1,992,200
2012-10-24	25.170	25.210	24.940	25.150	10.930	1,812,400
2012-10-23	25.250	25.320	24.950	25.230	10.965	1,537,200
2012-10-22	25.260	25.430	24.980	25.340	11.013	1,473,400
2012-10-19	25.420	25.720	25.080	25.240	10.969	1,746,600
2012-10-18	25.550	25.720	25.450	25.460	11.065	3,041,200
2012-10-17	26.280	26.300	25.240	25.490	11.078	3,707,400
2012-10-16	25.830	26.150	25.290	25.680	11.161	6,135,400
2012-10-15	26.140	26.470	25.980	26.300	11.430	2,191,000
2012-10-12	26.320	26.700	26.100	26.250	11.408	1,783,200
2012-10-11	26.880	26.890	26.670	26.670	11.591	650,000
2012-10-10	26.700	26.830	26.640	26.760	11.630	715,800
2012-10-09	27.060	27.220	26.510	26.660	11.586	882,000
2012-10-08	26.810	27.010	26.780	27.010	11.739	1,011,600
2012-10-05	27.000	27.230	26.950	26.970	11.721	1,070,800
2012-10-04	26.750	27.310	26.620	26.960	11.717	2,353,400
2012-10-03	26.230	26.780	26.110	26.660	11.586	1,535,000
2012-10-02	26.170	26.250	26.040	26.230	11.400	726,600
2012-10-01	26.050	26.260	25.850	26.080	11.334	1,731,000
2012-09-28	26.020	26.240	25.790	26.070	11.330	1,299,800
2012-09-27	25.990	26.210	25.850	26.130	11.356	886,600
2012-09-26	26.090	26.270	25.950	25.970	11.287	1,015,600
2012-09-25	26.280	26.420	25.990	26.110	11.347	1,564,600

← NewerPage 59 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.