Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	22.370	22.570	22.070	22.400	9.637	2,042,800
2012-01-05	22.200	22.440	21.850	22.370	9.624	1,393,400
2012-01-04	22.760	22.760	22.250	22.290	9.589	2,066,200
2012-01-03	22.920	23.160	22.700	22.730	9.779	2,321,600
2011-12-30	22.580	22.730	22.450	22.630	9.736	969,400
2011-12-29	22.280	22.650	22.150	22.630	9.736	1,406,600
2011-12-28	22.440	22.450	22.160	22.170	9.538	963,600
2011-12-27	22.430	22.610	22.390	22.390	9.632	914,800
2011-12-23	22.490	22.630	22.370	22.510	9.684	1,018,600
2011-12-22	22.280	22.420	22.140	22.380	9.628	1,212,400
2011-12-21	22.200	22.300	22.060	22.250	9.572	1,380,000
2011-12-20	21.940	22.330	21.780	22.220	9.559	2,306,800
2011-12-19	21.920	22.030	21.380	21.590	9.288	2,109,600
2011-12-16	22.000	22.340	21.530	21.870	9.409	5,479,200
2011-12-15	21.930	22.020	21.720	21.760	9.361	2,367,000
2011-12-14	21.610	21.860	21.610	21.730	9.349	1,447,000
2011-12-13	21.940	22.040	21.690	21.800	9.379	2,701,000
2011-12-12	21.660	21.890	21.460	21.860	9.404	3,068,600
2011-12-09	21.330	21.860	21.240	21.790	9.374	1,835,800
2011-12-08	21.300	21.430	21.220	21.270	9.151	1,755,400
2011-12-07	20.960	21.510	20.860	21.460	9.232	2,125,600
2011-12-06	21.370	21.510	21.260	21.460	9.232	1,111,000
2011-12-05	21.390	21.640	21.270	21.460	9.232	1,371,800
2011-12-02	21.110	21.460	21.110	21.220	9.129	2,003,000
2011-12-01	20.810	21.100	20.700	21.010	9.039	2,166,800
2011-11-30	20.760	20.860	20.410	20.860	8.974	1,969,000
2011-11-29	20.100	20.130	19.900	20.000	8.604	1,539,600
2011-11-28	20.300	20.300	19.950	20.130	8.660	1,344,800
2011-11-25	19.630	19.920	19.550	19.750	8.497	600,000
2011-11-23	20.050	20.050	19.650	19.710	8.479	1,917,000
2011-11-22	20.490	20.530	20.070	20.190	8.686	1,436,800
2011-11-21	20.730	20.810	20.340	20.460	8.802	1,803,600
2011-11-18	21.140	21.140	20.830	21.070	9.065	1,130,600
2011-11-17	21.250	21.430	20.810	21.000	9.034	1,797,600
2011-11-16	21.400	21.580	21.150	21.190	9.116	1,702,600
2011-11-15	21.560	21.880	21.510	21.620	9.301	1,921,800
2011-11-14	21.990	22.030	21.660	21.720	9.344	1,095,000
2011-11-11	21.950	22.210	21.950	22.170	9.538	1,114,200
2011-11-10	21.790	21.900	21.520	21.720	9.344	1,352,400
2011-11-09	21.650	21.860	21.510	21.600	9.293	2,248,800
2011-11-08	21.960	22.220	21.530	22.180	9.542	1,791,400
2011-11-07	21.830	21.980	21.490	21.770	9.366	1,918,800
2011-11-04	21.860	22.000	21.590	21.910	9.426	1,819,800
2011-11-03	22.100	22.220	21.670	22.170	9.538	2,059,400
2011-11-02	21.830	21.970	21.630	21.970	9.452	2,513,600
2011-11-01	21.600	21.900	21.410	21.480	9.241	3,752,200
2011-10-31	22.140	22.560	22.080	22.080	9.499	1,972,800
2011-10-28	22.520	22.670	22.360	22.640	9.703	3,003,200
2011-10-27	23.000	23.310	22.450	22.820	9.781	3,660,200
2011-10-26	22.070	22.340	21.850	22.290	9.553	2,893,800
2011-10-25	21.940	22.180	21.560	21.800	9.343	3,473,600
2011-10-24	21.910	22.320	21.690	22.230	9.528	6,310,400
2011-10-21	20.880	21.500	20.690	21.500	9.215	5,127,000
2011-10-20	20.150	20.640	20.080	20.610	8.833	5,595,000
2011-10-19	19.390	20.080	19.370	20.000	8.572	5,180,800
2011-10-18	18.250	19.830	18.130	19.670	8.431	8,360,200
2011-10-17	18.260	18.500	17.830	17.930	7.685	3,453,400
2011-10-14	18.730	18.760	18.160	18.440	7.903	2,875,200
2011-10-13	18.100	18.560	17.970	18.470	7.916	3,912,600
2011-10-12	18.350	18.480	18.150	18.200	7.800	4,359,400

← NewerPage 63 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.