Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	22.470	22.550	22.240	22.360	9.451	939,800
2010-10-27	22.100	22.350	22.100	22.340	9.443	1,135,000
2010-10-26	21.940	22.380	21.870	22.270	9.413	1,515,800
2010-10-25	22.140	22.320	21.960	22.070	9.328	1,072,000
2010-10-22	21.790	22.090	21.730	22.090	9.337	1,349,600
2010-10-21	21.800	21.990	21.700	21.750	9.193	1,183,000
2010-10-20	21.650	21.750	21.590	21.740	9.189	1,305,000
2010-10-19	21.450	21.740	20.930	21.500	9.088	3,988,800
2010-10-18	20.770	20.820	20.470	20.730	8.762	1,789,800
2010-10-15	20.750	20.810	20.600	20.740	8.766	1,078,800
2010-10-14	20.810	21.000	20.520	20.610	8.711	1,569,400
2010-10-13	20.530	20.780	20.450	20.690	8.745	955,200
2010-10-12	20.280	20.500	20.140	20.470	8.652	543,800
2010-10-11	20.260	20.500	20.220	20.320	8.589	631,400
2010-10-08	20.440	20.440	20.110	20.310	8.585	805,000
2010-10-07	20.470	20.490	20.290	20.440	8.640	1,365,000
2010-10-06	20.300	20.380	20.050	20.370	8.610	823,600
2010-10-05	20.150	20.290	19.930	20.270	8.568	960,600
2010-10-04	20.130	20.250	19.880	19.960	8.437	800,200
2010-10-01	20.330	20.330	20.070	20.170	8.525	1,206,800
2010-09-30	20.000	20.410	19.930	20.190	8.534	1,847,200
2010-09-29	19.690	20.030	19.520	19.870	8.399	658,400
2010-09-28	19.910	19.950	19.600	19.690	8.323	1,850,600
2010-09-27	20.120	20.150	19.820	19.850	8.390	1,586,600
2010-09-24	19.920	20.220	19.880	20.160	8.521	1,047,600
2010-09-23	19.940	20.020	19.700	19.750	8.348	893,200
2010-09-22	20.230	20.300	19.990	20.040	8.470	768,000
2010-09-21	20.320	20.500	20.230	20.340	8.597	934,600
2010-09-20	20.300	20.350	20.170	20.340	8.597	992,000
2010-09-17	20.220	20.350	20.090	20.280	8.572	1,692,800
2010-09-16	20.100	20.230	20.070	20.170	8.525	431,600
2010-09-15	20.140	20.300	20.040	20.190	8.534	772,200
2010-09-14	20.160	20.280	19.990	20.170	8.525	1,010,800
2010-09-13	20.070	20.190	19.950	20.150	8.517	1,053,000
2010-09-10	19.880	20.100	19.820	19.950	8.432	1,580,600
2010-09-09	19.790	19.830	19.640	19.810	8.373	831,600
2010-09-08	19.470	19.660	19.470	19.540	8.259	947,000
2010-09-07	19.820	19.940	19.470	19.490	8.238	729,400
2010-09-03	20.020	20.090	19.760	19.840	8.386	1,203,000
2010-09-02	19.450	19.870	19.390	19.870	8.399	1,338,600
2010-09-01	19.210	19.380	19.090	19.380	8.191	1,209,400
2010-08-31	19.170	19.180	18.850	19.040	8.048	1,617,000
2010-08-30	19.420	19.510	19.140	19.140	8.090	566,200
2010-08-27	19.300	19.530	19.050	19.530	8.255	740,400
2010-08-26	19.250	19.320	19.110	19.170	8.103	543,600
2010-08-25	19.160	19.260	19.000	19.240	8.132	1,833,000
2010-08-24	19.350	19.470	19.270	19.290	8.153	779,200
2010-08-23	19.590	19.670	19.480	19.510	8.246	451,000
2010-08-20	19.520	19.590	19.330	19.480	8.234	961,200
2010-08-19	19.760	19.780	19.520	19.530	8.255	758,200
2010-08-18	19.690	19.900	19.510	19.800	8.369	1,208,800
2010-08-17	19.510	19.840	19.420	19.670	8.314	581,000
2010-08-16	19.340	19.490	19.220	19.390	8.196	561,400
2010-08-13	19.510	19.590	19.340	19.400	8.200	900,800
2010-08-12	19.480	19.640	19.430	19.530	8.255	1,267,200
2010-08-11	19.980	19.980	19.720	19.760	8.352	1,108,800
2010-08-10	20.270	20.370	20.130	20.260	8.563	919,400
2010-08-09	20.130	20.530	20.060	20.500	8.665	1,721,200
2010-08-06	19.910	20.070	19.680	20.070	8.483	881,400
2010-08-05	19.980	20.150	19.940	20.080	8.487	1,236,200

← NewerPage 68 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.