Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	19.860	20.120	19.860	20.120	8.504	1,153,600
2010-08-03	20.100	20.120	19.830	19.890	8.407	1,194,600
2010-08-02	20.200	20.240	19.980	20.120	8.504	1,905,800
2010-07-30	19.780	20.080	19.650	20.020	8.429	1,477,800
2010-07-29	20.130	20.200	19.670	19.930	8.391	1,036,000
2010-07-28	20.000	20.030	19.940	19.990	8.417	1,279,600
2010-07-27	20.290	20.300	19.870	20.000	8.421	2,250,200
2010-07-26	20.250	20.350	20.130	20.230	8.518	1,694,800
2010-07-23	19.990	20.270	19.970	20.190	8.501	2,078,200
2010-07-22	20.040	20.200	19.840	20.090	8.459	3,105,200
2010-07-21	20.040	20.100	19.400	19.450	8.189	2,485,800
2010-07-20	19.370	20.010	19.270	20.000	8.421	3,820,000
2010-07-19	19.050	19.120	18.890	19.070	8.029	1,371,800
2010-07-16	19.400	19.500	18.920	18.950	7.979	1,443,000
2010-07-15	19.630	19.680	19.370	19.470	8.198	938,600
2010-07-14	19.850	19.850	19.630	19.660	8.278	830,000
2010-07-13	19.460	19.940	19.350	19.920	8.387	1,568,200
2010-07-12	19.370	19.460	19.140	19.300	8.126	861,000
2010-07-09	19.350	19.470	19.280	19.470	8.198	719,200
2010-07-08	19.400	19.420	19.150	19.370	8.156	1,275,800
2010-07-07	19.030	19.270	18.940	19.270	8.113	1,571,200
2010-07-06	19.080	19.360	18.870	18.960	7.983	1,382,000
2010-07-02	19.200	19.280	18.870	18.900	7.958	1,493,800
2010-07-01	19.170	19.280	18.960	19.140	8.059	3,442,600
2010-06-30	19.330	19.400	19.070	19.140	8.059	1,935,200
2010-06-29	19.580	19.600	19.280	19.350	8.147	2,520,000
2010-06-28	19.840	19.970	19.760	19.810	8.341	1,729,000
2010-06-25	19.710	19.940	19.640	19.790	8.332	3,963,200
2010-06-24	19.650	19.910	19.610	19.710	8.299	1,360,200
2010-06-23	19.790	19.930	19.640	19.780	8.328	829,000
2010-06-22	20.160	20.170	19.840	19.850	8.358	1,914,000
2010-06-21	20.400	20.400	20.050	20.120	8.471	1,606,600
2010-06-18	20.190	20.290	20.100	20.210	8.509	1,549,400
2010-06-17	20.220	20.260	20.060	20.180	8.497	1,451,600
2010-06-16	20.350	20.450	20.200	20.260	8.530	1,473,000
2010-06-15	20.040	20.410	19.910	20.390	8.585	1,465,600
2010-06-14	19.800	20.060	19.660	20.000	8.421	1,817,200
2010-06-11	19.420	19.710	19.340	19.710	8.299	760,200
2010-06-10	19.320	19.590	19.200	19.590	8.248	2,795,200
2010-06-09	19.070	19.090	18.700	18.770	7.903	2,066,200
2010-06-08	19.020	19.060	18.650	19.030	8.012	2,245,800
2010-06-07	19.390	19.470	18.950	18.950	7.979	2,109,000
2010-06-04	19.650	19.700	19.280	19.300	8.126	2,409,000
2010-06-03	19.580	19.920	19.540	19.830	8.349	1,524,000
2010-06-02	19.450	19.580	19.280	19.580	8.244	1,061,200
2010-06-01	19.450	19.730	19.340	19.360	8.151	1,291,200
2010-05-28	19.690	19.800	19.570	19.600	8.252	1,657,600
2010-05-27	19.340	19.760	19.190	19.730	8.307	2,066,200
2010-05-26	19.120	19.320	19.030	19.090	8.038	1,655,400
2010-05-25	18.780	19.010	18.570	18.980	7.991	2,722,800
2010-05-24	19.100	19.430	18.850	19.130	8.055	2,013,600
2010-05-21	18.920	19.160	18.800	19.100	8.042	2,739,600
2010-05-20	19.350	19.500	19.030	19.070	8.029	3,249,400
2010-05-19	19.450	19.760	19.360	19.630	8.265	2,643,800
2010-05-18	19.940	19.940	19.520	19.530	8.223	1,931,600
2010-05-17	19.580	19.790	19.400	19.760	8.320	2,097,400
2010-05-14	19.740	19.840	19.390	19.520	8.219	1,756,200
2010-05-13	19.740	19.980	19.720	19.820	8.345	2,680,000
2010-05-12	19.670	19.920	19.480	19.830	8.349	1,480,000
2010-05-11	19.280	19.700	19.250	19.570	8.240	1,445,400

← NewerPage 69 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.