Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	23.860	24.280	23.860	24.270	10.480	2,426,000
2012-04-02	23.690	23.950	23.420	23.890	10.316	1,416,400
2012-03-30	23.980	23.980	23.650	23.780	10.268	1,087,400
2012-03-29	23.690	23.890	23.540	23.830	10.290	1,227,600
2012-03-28	23.600	23.880	23.590	23.870	10.307	1,131,200
2012-03-27	23.900	23.900	23.620	23.670	10.221	1,066,800
2012-03-26	23.850	23.950	23.710	23.890	10.316	1,065,600
2012-03-23	23.610	23.620	23.240	23.610	10.195	1,160,600
2012-03-22	23.690	23.780	23.470	23.510	10.152	1,094,200
2012-03-21	23.920	24.080	23.730	23.850	10.298	1,600,200
2012-03-20	23.850	24.370	23.810	23.940	10.337	1,604,200
2012-03-19	24.190	24.240	23.990	24.010	10.367	1,053,000
2012-03-16	24.340	24.430	24.230	24.270	10.480	1,344,800
2012-03-15	24.040	24.500	23.980	24.340	10.510	2,115,200
2012-03-14	24.100	24.190	23.990	24.070	10.393	1,426,800
2012-03-13	24.060	24.160	23.850	24.160	10.432	1,918,200
2012-03-12	23.800	23.960	23.700	23.880	10.311	937,600
2012-03-09	23.770	24.070	23.710	23.860	10.303	761,600
2012-03-08	23.680	23.850	23.510	23.720	10.242	1,223,200
2012-03-07	23.660	23.710	23.470	23.560	10.173	1,237,400
2012-03-06	23.770	23.920	23.650	23.660	10.216	1,643,000
2012-03-05	23.780	24.010	23.680	23.930	10.333	1,216,200
2012-03-02	23.940	23.970	23.550	23.870	10.307	1,531,600
2012-03-01	23.720	24.110	23.700	24.010	10.367	1,748,800
2012-02-29	23.700	23.880	23.630	23.630	10.203	1,240,600
2012-02-28	23.790	23.870	23.680	23.690	10.229	1,167,400
2012-02-27	23.830	23.950	23.550	23.770	10.264	1,332,200
2012-02-24	23.920	24.050	23.710	23.990	10.359	2,529,800
2012-02-23	23.920	24.260	23.800	23.980	10.355	1,815,600
2012-02-22	24.060	24.120	23.820	23.960	10.346	1,160,600
2012-02-21	24.270	24.320	23.960	24.040	10.380	1,064,000
2012-02-17	24.270	24.510	24.160	24.260	10.475	2,304,400
2012-02-16	24.120	24.330	24.090	24.250	10.471	2,150,000
2012-02-15	24.430	24.450	24.020	24.060	10.389	1,621,600
2012-02-14	24.600	24.770	24.280	24.380	10.527	1,722,000
2012-02-13	24.940	25.000	24.760	24.830	10.722	1,379,400
2012-02-10	24.630	24.810	24.490	24.760	10.691	2,032,800
2012-02-09	24.640	24.910	24.480	24.870	10.739	2,123,800
2012-02-08	24.650	24.690	24.410	24.630	10.635	1,407,800
2012-02-07	24.540	24.740	24.460	24.540	10.596	2,411,800
2012-02-06	24.060	24.730	24.010	24.510	10.583	6,575,800
2012-02-03	23.860	23.930	23.250	23.350	10.082	6,323,200
2012-02-02	23.380	23.670	23.280	23.550	10.169	1,648,800
2012-02-01	23.110	23.430	22.960	23.320	10.070	1,837,600
2012-01-31	23.070	23.170	22.680	22.780	9.836	1,149,400
2012-01-30	22.850	23.020	22.420	22.830	9.858	2,500,400
2012-01-27	23.060	23.180	22.870	23.140	9.955	1,358,200
2012-01-26	23.340	23.370	23.090	23.190	9.977	1,220,600
2012-01-25	23.050	23.250	21.920	23.230	9.994	1,163,200
2012-01-24	22.990	23.420	22.990	23.110	9.942	1,575,200
2012-01-23	23.130	23.250	22.950	23.140	9.955	942,400
2012-01-20	22.590	23.150	22.560	23.140	9.955	1,998,200
2012-01-19	22.980	23.000	22.670	22.740	9.783	1,980,000
2012-01-18	22.550	22.910	22.420	22.900	9.852	1,371,600
2012-01-17	22.880	23.030	22.550	22.600	9.723	1,631,000
2012-01-13	22.640	22.930	22.520	22.800	9.809	1,430,600
2012-01-12	23.150	23.270	22.800	22.930	9.865	1,391,200
2012-01-11	22.870	23.180	22.670	23.090	9.934	2,075,600
2012-01-10	22.870	23.060	22.620	22.910	9.856	1,855,000
2012-01-09	22.400	22.610	22.400	22.580	9.714	1,084,000

← NewerPage 62 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.