See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← BRO stock page

Brown & Brown, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2011-07-1824.25024.38023.81023.84010.1773,054,000
2011-07-1524.91024.92024.38024.42010.4251,685,400
2011-07-1425.28025.33024.76024.81010.5911,258,800
2011-07-1325.36025.53025.13025.17010.7451,412,400
2011-07-1225.18025.50025.18025.29010.7961,291,400
2011-07-1125.61025.70025.25025.28010.7921,308,600
2011-07-0825.82025.98025.75025.88011.0481,141,600
2011-07-0725.93026.10025.92026.06011.125984,600
2011-07-0625.50025.88025.47025.78011.0051,149,800
2011-07-0525.86025.88025.58025.62010.9371,422,400
2011-07-0125.66025.90025.43025.88011.0481,760,800
2011-06-3025.61025.88025.46025.66010.9542,185,400
2011-06-2925.26025.55025.24025.52010.8942,129,600
2011-06-2825.25025.35025.12025.16010.7411,056,000
2011-06-2725.16025.35025.10025.12010.7242,021,200
2011-06-2425.62025.65025.18025.18010.7492,316,400
2011-06-2325.40025.63025.21025.63010.9411,596,400
2011-06-2225.75025.90025.64025.64010.9461,135,000
2011-06-2125.26025.85025.21025.79011.0102,667,400
2011-06-2024.92025.26024.92025.09010.711805,000
2011-06-1725.26025.33025.00025.02010.6811,209,000
2011-06-1625.05025.28024.99025.11010.719958,200
2011-06-1525.17025.32024.94025.01010.6771,502,000
2011-06-1425.32025.58025.22025.39010.839617,400
2011-06-1325.15025.27025.00025.14010.7321,285,800
2011-06-1025.32025.39025.00025.09010.7111,244,600
2011-06-0925.54025.60025.31025.46010.869935,800
2011-06-0825.73025.73025.36025.47010.8731,369,000
2011-06-0725.95025.98025.72025.79011.010917,200
2011-06-0625.93026.01025.82025.85011.035996,000
2011-06-0325.77026.08025.63025.96011.0821,023,800
2011-06-0225.85026.04025.80026.03011.1121,019,400
2011-06-0126.37026.37025.81025.84011.0311,454,800
2011-05-3126.33026.39026.09026.39011.2661,321,800
2011-05-2726.03026.16025.97026.08011.134610,000
2011-05-2625.66026.09025.65026.00011.099967,600
2011-05-2525.95025.95025.62025.74010.9881,234,000
2011-05-2425.73025.73025.57025.66010.9541,322,800
2011-05-2325.71025.71025.46025.61010.9331,077,000
2011-05-2026.12026.19025.91025.91011.0611,211,200
2011-05-1926.38026.45026.03026.11011.1461,381,200
2011-05-1825.79026.28025.73026.25011.2061,068,400
2011-05-1725.94026.01025.65025.71010.9761,638,000
2011-05-1625.51026.10025.51026.01011.1041,610,600
2011-05-1325.88025.88025.51025.61010.9331,262,000
2011-05-1225.33025.72025.15025.72010.9801,122,000
2011-05-1125.52025.62025.26025.38010.835871,200
2011-05-1025.38025.62025.38025.60010.929892,400
2011-05-0925.34025.57025.15025.37010.830970,800
2011-05-0625.52025.56025.28025.40010.8431,531,000
2011-05-0525.27025.50025.08025.24010.7751,205,000
2011-05-0425.36025.43025.14025.36010.826925,800
2011-05-0325.40025.55025.27025.40010.843740,400
2011-05-0225.79025.97025.45025.48010.8771,094,200
2011-04-2925.71025.85025.48025.85011.0011,456,000
2011-04-2825.29025.75025.19025.72010.9462,847,000
2011-04-2725.09025.30024.99025.19010.7202,282,200
2011-04-2625.02025.15024.84025.12010.6911,665,000
2011-04-2525.25025.47024.97025.02010.6481,657,200
2011-04-2125.35025.35025.11025.15010.7031,599,400
← NewerPage 65 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2018-03-292:1
2005-11-292:1
2001-11-232:1
2000-08-242:1
1998-03-023:2
1991-05-305:4

Dividends

Ex-dateAmount
2026-08-120.1650 USD
2026-05-110.1650 USD
2026-02-040.1650 USD
2025-11-050.1650 USD
2025-08-130.1500 USD
2025-05-120.1500 USD
2025-02-050.1500 USD
2024-11-060.1500 USD
2024-08-070.1300 USD
2024-05-030.1300 USD
2024-02-010.1300 USD
2023-10-310.1300 USD
2023-08-080.1150 USD
2023-05-050.1150 USD
2023-02-020.1150 USD
2022-11-010.1150 USD
2022-08-090.1025 USD
2022-05-060.1025 USD
2022-02-030.1025 USD
2021-11-020.1025 USD
2021-08-100.0925 USD
2021-05-070.0925 USD
2021-02-040.0925 USD
2020-11-030.0925 USD
2020-08-040.0850 USD
2020-05-080.0850 USD
2020-02-040.0850 USD
2019-11-070.0850 USD
2019-08-060.0800 USD
2019-05-070.0800 USD
2019-02-050.0800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.