Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	26.250	26.370	26.170	26.180	11.378	1,133,400
2012-09-21	26.520	26.610	26.340	26.380	11.465	1,764,200
2012-09-20	26.330	26.540	26.090	26.390	11.469	846,800
2012-09-19	26.300	26.640	25.990	26.530	11.530	1,203,200
2012-09-18	26.500	26.510	26.040	26.140	11.360	1,041,200
2012-09-17	26.530	26.800	26.510	26.520	11.526	1,008,600
2012-09-14	26.700	26.910	26.540	26.670	11.591	1,451,400
2012-09-13	26.420	26.790	26.350	26.670	11.591	945,200
2012-09-12	26.300	26.590	26.170	26.470	11.504	1,964,000
2012-09-11	26.030	26.310	25.550	26.290	11.426	1,549,400
2012-09-10	26.200	26.250	25.710	25.710	11.174	1,522,600
2012-09-07	26.530	26.700	26.220	26.260	11.413	599,800
2012-09-06	26.330	26.610	26.330	26.490	11.513	818,400
2012-09-05	26.390	26.460	26.130	26.190	11.382	885,000
2012-09-04	26.190	26.370	25.920	26.280	11.421	1,104,600
2012-08-31	26.260	26.350	26.050	26.240	11.404	979,000
2012-08-30	25.700	26.150	25.670	26.120	11.352	1,143,000
2012-08-29	25.930	25.990	25.690	25.830	11.226	1,054,800
2012-08-28	25.850	26.050	25.730	25.960	11.282	652,000
2012-08-27	25.890	26.030	25.730	25.910	11.261	958,000
2012-08-24	25.540	25.870	25.540	25.820	11.221	847,000
2012-08-23	25.670	25.810	25.570	25.680	11.161	1,451,600
2012-08-22	25.510	25.830	25.500	25.820	11.221	2,099,200
2012-08-21	25.500	25.650	25.440	25.500	11.082	1,952,600
2012-08-20	25.500	25.610	24.950	25.500	11.082	1,101,000
2012-08-17	25.610	25.710	25.560	25.660	11.152	904,800
2012-08-16	25.580	25.750	25.420	25.650	11.148	834,200
2012-08-15	25.260	25.670	25.200	25.650	11.148	1,036,200
2012-08-14	25.000	25.520	25.000	25.220	10.961	1,605,000
2012-08-13	24.960	25.070	24.800	24.840	10.795	1,084,200
2012-08-10	24.930	25.070	24.750	25.030	10.878	922,600
2012-08-09	25.020	25.180	24.830	25.040	10.882	982,800
2012-08-08	25.160	25.290	25.000	25.020	10.874	1,498,800
2012-08-07	25.520	25.630	25.210	25.280	10.987	1,813,600
2012-08-06	25.440	25.610	25.330	25.450	11.061	1,024,200
2012-08-03	25.520	25.750	25.400	25.520	11.054	1,553,600
2012-08-02	24.880	25.310	24.710	25.310	10.963	1,422,200
2012-08-01	25.280	25.420	25.190	25.190	10.911	1,326,600
2012-07-31	25.360	25.500	24.910	25.240	10.933	2,154,800
2012-07-30	25.730	25.930	25.460	25.700	11.132	2,484,400
2012-07-27	25.400	25.930	25.260	25.810	11.180	1,408,600
2012-07-26	25.550	25.630	25.160	25.350	10.980	1,902,600
2012-07-25	25.240	25.360	24.980	25.280	10.950	1,661,600
2012-07-24	25.650	25.700	24.930	25.200	10.915	1,719,000
2012-07-23	25.550	25.700	25.380	25.650	11.110	1,770,000
2012-07-20	25.980	26.070	25.700	25.870	11.206	2,138,400
2012-07-19	26.680	26.750	26.140	26.210	11.353	1,503,600
2012-07-18	26.790	26.930	26.400	26.690	11.561	1,927,000
2012-07-17	26.620	27.480	26.590	26.760	11.591	5,619,800
2012-07-16	27.200	27.200	26.610	26.700	11.565	3,143,200
2012-07-13	27.200	27.510	27.140	27.290	11.821	2,197,200
2012-07-12	27.140	27.680	26.820	27.140	11.756	1,018,200
2012-07-11	27.110	27.310	26.960	27.190	11.777	1,704,600
2012-07-10	27.240	27.390	27.030	27.150	11.760	1,373,800
2012-07-09	27.280	27.290	27.010	27.180	11.773	1,692,600
2012-07-06	27.430	27.480	27.200	27.280	11.816	1,147,200
2012-07-05	27.600	27.740	27.460	27.640	11.972	866,400
2012-07-03	27.530	27.770	27.260	27.610	11.959	765,800
2012-07-02	27.410	28.170	27.350	27.420	11.877	1,529,400
2012-06-29	27.250	27.320	26.960	27.270	11.812	1,494,400

← NewerPage 60 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.