Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	24.380	25.000	24.380	24.980	10.596	2,809,200
2011-01-24	24.340	24.500	24.190	24.440	10.367	869,200
2011-01-21	24.590	24.590	24.240	24.360	10.333	858,400
2011-01-20	24.540	24.680	24.420	24.500	10.393	948,200
2011-01-19	24.710	24.750	24.480	24.610	10.440	1,115,800
2011-01-18	24.650	24.820	24.450	24.820	10.529	1,580,400
2011-01-14	24.280	24.700	24.180	24.650	10.457	760,800
2011-01-13	24.440	24.530	24.310	24.360	10.333	759,000
2011-01-12	24.680	24.800	24.400	24.490	10.389	1,333,000
2011-01-11	24.420	24.540	24.300	24.540	10.410	835,200
2011-01-10	24.090	24.490	23.950	24.380	10.342	1,314,200
2011-01-07	24.360	24.390	23.950	24.140	10.240	1,101,000
2011-01-06	24.180	24.400	24.040	24.280	10.300	1,613,200
2011-01-05	23.900	24.200	23.560	24.130	10.236	1,433,600
2011-01-04	24.590	24.590	23.810	23.870	10.126	1,818,400
2011-01-03	24.130	24.600	24.100	24.560	10.418	1,613,600
2010-12-31	24.020	24.100	23.890	23.940	10.155	662,000
2010-12-30	24.090	24.290	24.030	24.120	10.232	431,600
2010-12-29	24.190	24.210	24.030	24.190	10.261	426,200
2010-12-28	24.140	24.150	23.790	24.130	10.236	644,200
2010-12-27	23.970	24.230	23.930	24.160	10.249	480,600
2010-12-23	24.130	24.240	23.990	24.070	10.210	777,000
2010-12-22	24.100	24.390	24.070	24.200	10.266	867,600
2010-12-21	23.970	24.100	23.850	24.100	10.223	742,200
2010-12-20	23.980	23.990	23.800	23.930	10.151	1,108,400
2010-12-17	23.940	23.980	23.890	23.950	10.160	1,308,800
2010-12-16	23.850	24.070	23.790	23.900	10.138	1,161,800
2010-12-15	24.010	24.120	23.850	23.860	10.121	925,000
2010-12-14	23.900	24.220	23.880	24.060	10.206	936,800
2010-12-13	23.830	23.930	23.710	23.850	10.117	774,600
2010-12-10	23.570	23.810	23.520	23.730	10.066	677,800
2010-12-09	23.600	23.600	23.350	23.500	9.969	972,600
2010-12-08	23.170	23.520	23.140	23.460	9.952	1,328,800
2010-12-07	23.200	23.400	23.050	23.100	9.799	1,592,200
2010-12-06	23.310	23.340	23.070	23.140	9.816	1,670,400
2010-12-03	23.770	23.840	23.240	23.440	9.943	2,440,000
2010-12-02	23.540	23.810	23.530	23.800	10.096	1,049,600
2010-12-01	23.150	23.500	23.100	23.480	9.960	1,479,000
2010-11-30	22.750	22.930	22.690	22.870	9.701	1,275,600
2010-11-29	22.680	22.960	22.560	22.920	9.723	1,337,200
2010-11-26	22.840	22.920	22.720	22.720	9.638	589,400
2010-11-24	22.770	23.170	22.680	23.060	9.782	912,600
2010-11-23	22.380	22.660	22.330	22.610	9.591	1,840,400
2010-11-22	22.470	22.640	22.400	22.540	9.561	1,045,800
2010-11-19	22.730	22.730	22.500	22.530	9.557	795,400
2010-11-18	22.730	22.900	22.660	22.810	9.676	804,200
2010-11-17	22.470	22.600	22.340	22.440	9.519	666,800
2010-11-16	22.700	22.790	22.330	22.390	9.498	1,171,000
2010-11-15	22.610	22.990	22.590	22.860	9.697	1,131,400
2010-11-12	22.590	22.710	22.550	22.560	9.570	778,400
2010-11-11	22.730	22.860	22.660	22.770	9.659	588,600
2010-11-10	22.660	22.900	22.590	22.900	9.714	778,000
2010-11-09	23.050	23.070	22.680	22.690	9.625	811,600
2010-11-08	22.970	23.030	22.780	23.030	9.769	1,114,400
2010-11-05	22.890	23.220	22.870	23.030	9.769	915,200
2010-11-04	22.600	22.990	22.530	22.980	9.748	1,243,800
2010-11-03	22.250	22.510	22.130	22.460	9.528	1,533,200
2010-11-02	22.410	22.480	22.180	22.210	9.421	1,201,400
2010-11-01	22.290	22.390	22.150	22.230	9.430	1,156,200
2010-10-29	22.350	22.410	22.240	22.290	9.421	1,399,600

← NewerPage 67 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.