Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	25.310	25.440	25.120	25.300	10.767	1,755,000
2011-04-19	25.250	25.970	25.110	25.130	10.695	2,108,600
2011-04-18	25.870	26.080	25.220	25.960	11.048	1,890,400
2011-04-15	26.170	26.440	26.110	26.140	11.125	748,800
2011-04-14	26.190	26.360	26.120	26.150	11.129	926,200
2011-04-13	26.220	26.450	26.110	26.370	11.222	714,600
2011-04-12	26.360	26.390	26.130	26.140	11.125	578,600
2011-04-11	26.570	26.620	26.370	26.480	11.269	597,200
2011-04-08	26.980	26.990	26.430	26.530	11.291	908,800
2011-04-07	26.720	26.980	26.680	26.910	11.452	1,768,600
2011-04-06	26.900	27.070	26.750	26.760	11.388	2,083,000
2011-04-05	26.650	26.900	26.510	26.780	11.397	1,460,600
2011-04-04	26.290	26.670	26.290	26.650	11.342	1,506,600
2011-04-01	26.000	26.300	25.920	26.300	11.193	1,357,400
2011-03-31	25.560	25.950	25.560	25.800	10.980	1,393,600
2011-03-30	25.300	25.730	25.200	25.640	10.912	1,041,800
2011-03-29	24.960	25.340	24.930	25.230	10.737	1,041,200
2011-03-28	25.090	25.220	25.030	25.050	10.661	773,800
2011-03-25	24.880	25.350	24.870	25.090	10.678	1,059,400
2011-03-24	24.990	24.990	24.770	24.840	10.571	1,150,800
2011-03-23	24.800	25.030	24.630	24.910	10.601	877,000
2011-03-22	25.000	25.170	24.850	24.880	10.588	699,600
2011-03-21	25.030	25.280	24.910	25.040	10.656	1,242,800
2011-03-18	25.040	25.040	24.730	24.880	10.588	1,787,600
2011-03-17	25.270	25.300	24.850	24.880	10.588	1,378,400
2011-03-16	25.000	25.250	24.770	24.960	10.622	2,992,800
2011-03-15	24.730	25.270	24.720	25.070	10.669	1,615,200
2011-03-14	25.200	25.680	25.040	25.330	10.780	1,297,600
2011-03-11	24.720	25.510	24.670	25.420	10.818	2,682,600
2011-03-10	25.060	25.080	24.880	24.920	10.605	1,388,600
2011-03-09	25.590	25.620	25.320	25.330	10.780	949,800
2011-03-08	25.300	25.730	25.290	25.710	10.942	1,392,400
2011-03-07	25.530	25.530	25.120	25.260	10.750	2,252,600
2011-03-04	25.910	25.920	25.190	25.340	10.784	1,709,800
2011-03-03	25.610	26.030	25.420	25.920	11.031	1,398,600
2011-03-02	25.680	25.690	25.060	25.330	10.780	1,533,000
2011-03-01	26.170	26.230	25.540	25.730	10.950	1,669,400
2011-02-28	26.260	26.430	26.020	26.140	11.125	904,800
2011-02-25	25.810	26.220	25.700	26.220	11.159	895,800
2011-02-24	25.800	25.980	25.540	25.750	10.959	1,295,200
2011-02-23	26.080	26.080	25.650	25.800	10.980	1,416,400
2011-02-22	26.310	26.500	26.040	26.220	11.159	1,330,000
2011-02-18	26.500	26.600	26.250	26.510	11.282	1,032,800
2011-02-17	26.240	26.560	26.100	26.430	11.248	946,600
2011-02-16	26.060	26.350	25.970	26.190	11.146	1,478,400
2011-02-15	25.230	25.980	25.230	25.900	11.022	2,182,600
2011-02-14	25.270	25.390	25.190	25.320	10.776	642,800
2011-02-11	24.970	25.310	24.890	25.240	10.742	1,059,600
2011-02-10	24.920	25.190	24.890	25.100	10.682	1,630,200
2011-02-09	24.900	25.250	24.850	25.230	10.737	1,879,800
2011-02-08	24.700	25.090	24.590	24.940	10.614	2,741,200
2011-02-07	24.840	24.850	24.570	24.670	10.499	790,800
2011-02-04	24.450	24.800	24.430	24.660	10.495	1,315,800
2011-02-03	24.450	24.510	24.360	24.420	10.393	819,000
2011-02-02	24.670	24.740	24.360	24.460	10.410	1,260,800
2011-02-01	24.850	24.940	24.730	24.750	10.533	2,172,600
2011-01-31	24.730	24.880	24.510	24.760	10.537	1,087,000
2011-01-28	24.900	25.000	24.560	24.700	10.478	1,282,800
2011-01-27	25.000	25.000	24.800	24.900	10.563	1,349,000
2011-01-26	24.960	25.100	24.830	24.990	10.601	1,482,400

← NewerPage 66 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.