Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	18.130	18.310	17.940	18.160	7.783	1,419,600
2011-10-10	17.980	18.280	17.910	18.280	7.835	1,921,600
2011-10-07	18.250	18.300	17.650	17.650	7.565	1,935,400
2011-10-06	17.870	18.170	17.720	18.160	7.783	2,288,000
2011-10-05	17.670	18.010	17.280	17.920	7.680	2,657,800
2011-10-04	16.800	17.750	16.770	17.720	7.595	3,200,000
2011-10-03	17.750	17.920	16.860	17.000	7.286	4,015,000
2011-09-30	17.980	18.110	17.800	17.800	7.629	2,489,200
2011-09-29	18.300	18.460	17.890	18.200	7.800	2,209,600
2011-09-28	18.570	18.570	17.890	17.900	7.672	1,662,000
2011-09-27	18.450	18.840	18.340	18.480	7.920	2,863,600
2011-09-26	17.710	18.160	17.380	18.160	7.783	3,388,200
2011-09-23	17.350	17.610	17.270	17.550	7.522	2,750,000
2011-09-22	17.700	17.810	17.190	17.400	7.458	4,272,000
2011-09-21	18.670	18.700	18.030	18.050	7.736	3,317,800
2011-09-20	18.760	19.010	18.610	18.610	7.976	2,082,800
2011-09-19	18.740	18.790	18.510	18.620	7.980	2,124,000
2011-09-16	19.150	19.220	18.810	19.010	8.148	2,511,400
2011-09-15	19.180	19.200	18.860	19.030	8.156	2,396,600
2011-09-14	19.300	19.380	18.810	18.990	8.139	3,371,800
2011-09-13	19.330	19.470	19.030	19.160	8.212	2,291,200
2011-09-12	19.100	19.430	18.960	19.360	8.298	2,421,400
2011-09-09	19.780	19.810	19.210	19.590	8.396	2,492,800
2011-09-08	20.120	20.250	19.930	19.930	8.542	1,873,600
2011-09-07	20.040	20.280	19.900	20.270	8.688	1,422,600
2011-09-06	19.420	19.840	19.300	19.710	8.448	1,893,000
2011-09-02	20.490	20.500	19.960	19.970	8.559	1,392,400
2011-09-01	21.160	21.250	20.670	20.680	8.863	2,768,000
2011-08-31	21.100	21.220	20.790	21.010	9.005	1,823,600
2011-08-30	20.920	21.100	20.630	20.970	8.988	1,731,400
2011-08-29	20.700	21.040	20.510	21.010	9.005	2,340,600
2011-08-26	19.870	20.590	19.810	20.430	8.756	2,203,000
2011-08-25	20.360	20.380	19.740	19.950	8.551	2,336,800
2011-08-24	19.900	20.280	19.830	20.130	8.628	2,209,200
2011-08-23	19.380	19.940	19.310	19.940	8.546	2,126,800
2011-08-22	19.640	19.640	19.080	19.310	8.276	2,590,200
2011-08-19	18.960	19.660	18.930	19.160	8.212	2,255,800
2011-08-18	19.500	19.610	19.010	19.160	8.212	2,510,600
2011-08-17	19.880	20.160	19.830	20.070	8.602	2,079,000
2011-08-16	19.720	19.990	19.570	19.810	8.491	1,714,400
2011-08-15	19.590	19.960	19.520	19.960	8.555	2,005,400
2011-08-12	19.850	19.900	19.350	19.450	8.336	2,584,000
2011-08-11	18.620	19.820	18.560	19.630	8.413	3,023,000
2011-08-10	18.980	19.120	18.520	18.540	7.946	5,967,200
2011-08-09	18.710	19.280	18.190	19.260	8.255	8,199,000
2011-08-08	19.640	20.020	18.380	18.380	7.878	6,468,200
2011-08-05	21.100	21.110	19.920	20.190	8.619	5,042,200
2011-08-04	21.220	21.320	20.830	20.880	8.914	4,579,600
2011-08-03	21.240	21.500	21.020	21.460	9.161	2,007,200
2011-08-02	21.590	21.790	21.240	21.250	9.072	1,682,800
2011-08-01	22.010	22.010	21.510	21.700	9.264	1,865,000
2011-07-29	21.740	21.940	21.540	21.810	9.311	2,275,400
2011-07-28	22.210	22.310	21.860	21.900	9.349	1,935,000
2011-07-27	22.010	22.470	21.980	22.140	9.452	3,444,200
2011-07-26	21.920	22.300	21.840	22.060	9.417	3,254,400
2011-07-25	21.700	22.050	21.550	21.840	9.323	3,489,200
2011-07-22	22.040	22.040	21.780	21.800	9.306	2,126,200
2011-07-21	21.710	22.030	21.700	22.020	9.400	3,151,000
2011-07-20	22.060	22.270	21.550	21.670	9.251	4,780,400
2011-07-19	22.320	23.030	21.810	22.000	9.392	13,184,000

← NewerPage 64 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.