Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	26.520	26.940	26.340	26.930	11.665	1,236,600
2012-06-27	26.500	26.750	26.380	26.680	11.557	838,000
2012-06-26	26.090	26.500	26.000	26.430	11.448	1,529,400
2012-06-25	26.410	26.440	25.950	25.970	11.249	1,598,600
2012-06-22	26.500	26.730	26.410	26.690	11.561	1,507,400
2012-06-21	26.720	26.870	26.280	26.340	11.409	1,266,200
2012-06-20	26.650	26.940	26.500	26.590	11.518	2,252,600
2012-06-19	26.530	26.650	26.400	26.600	11.522	1,166,200
2012-06-18	26.350	26.520	26.200	26.370	11.422	2,396,400
2012-06-15	26.660	26.800	26.400	26.450	11.457	1,615,600
2012-06-14	26.290	26.670	26.190	26.630	11.535	2,262,600
2012-06-13	25.920	26.440	25.740	26.210	11.353	3,723,600
2012-06-12	25.590	26.010	25.590	25.970	11.249	1,573,000
2012-06-11	26.190	26.240	25.480	25.480	11.037	1,249,400
2012-06-08	25.790	25.980	25.690	25.980	11.253	1,070,000
2012-06-07	26.180	26.230	25.720	25.770	11.162	1,046,600
2012-06-06	25.530	25.900	25.470	25.900	11.219	1,163,600
2012-06-05	25.020	25.360	24.940	25.350	10.980	1,530,400
2012-06-04	25.340	25.340	24.760	25.100	10.872	2,949,400
2012-06-01	25.290	25.670	25.190	25.370	10.989	3,538,000
2012-05-31	25.580	25.710	25.510	25.600	11.089	2,102,800
2012-05-30	25.850	25.920	25.600	25.600	11.089	1,201,600
2012-05-29	25.910	26.050	25.820	25.970	11.249	1,204,200
2012-05-25	25.910	26.010	25.650	25.690	11.128	1,188,000
2012-05-24	25.640	25.920	25.580	25.860	11.201	2,562,400
2012-05-23	25.130	25.560	25.010	25.540	11.063	1,710,000
2012-05-22	25.340	25.630	25.200	25.340	10.976	1,473,600
2012-05-21	25.220	25.340	25.010	25.290	10.954	1,395,400
2012-05-18	25.270	25.630	25.160	25.230	10.928	2,616,200
2012-05-17	26.000	26.000	25.260	25.260	10.941	1,915,000
2012-05-16	26.240	26.340	25.710	25.720	11.141	2,279,200
2012-05-15	26.270	26.360	26.070	26.160	11.331	1,208,600
2012-05-14	26.290	26.420	26.060	26.250	11.370	1,152,200
2012-05-11	26.490	26.830	26.340	26.480	11.470	1,621,000
2012-05-10	27.050	27.120	26.570	26.710	11.570	1,892,400
2012-05-09	26.320	27.000	26.190	26.940	11.669	3,072,800
2012-05-08	26.300	26.420	26.060	26.300	11.392	2,050,000
2012-05-07	26.530	26.580	26.350	26.410	11.440	1,767,000
2012-05-04	26.800	26.800	26.360	26.530	11.492	2,020,000
2012-05-03	26.970	27.070	26.770	26.860	11.634	1,591,200
2012-05-02	26.980	27.010	26.720	26.940	11.669	1,927,000
2012-05-01	27.000	27.320	26.930	27.170	11.732	2,201,400
2012-04-30	27.240	27.240	26.880	26.970	11.646	1,980,000
2012-04-27	27.180	27.260	26.820	27.220	11.754	2,874,400
2012-04-26	26.780	27.070	26.560	27.050	11.680	1,784,600
2012-04-25	26.820	26.840	26.510	26.770	11.559	2,165,800
2012-04-24	26.130	26.510	25.990	26.510	11.447	2,354,000
2012-04-23	25.760	26.080	25.580	26.050	11.248	2,226,800
2012-04-20	26.360	26.500	25.950	26.060	11.253	3,296,000
2012-04-19	25.400	25.910	25.380	25.890	11.179	3,749,200
2012-04-18	25.380	25.490	25.180	25.350	10.946	2,089,400
2012-04-17	25.010	25.540	24.700	25.440	10.985	5,194,000
2012-04-16	23.600	24.060	23.510	24.040	10.380	2,727,000
2012-04-13	23.770	23.950	23.480	23.490	10.143	1,234,600
2012-04-12	23.620	23.920	23.460	23.920	10.329	1,150,800
2012-04-11	23.670	23.760	23.510	23.720	10.242	892,600
2012-04-10	23.960	23.980	23.480	23.480	10.139	1,182,600
2012-04-09	24.220	24.230	23.930	24.040	10.380	961,400
2012-04-05	24.690	24.740	24.380	24.530	10.592	1,443,000
2012-04-04	24.050	25.080	24.050	24.840	10.726	4,524,000

← NewerPage 61 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.