Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	19.230	19.500	19.220	19.460	8.193	2,641,000
2010-05-07	19.020	19.300	18.860	19.010	8.004	5,126,800
2010-05-06	19.690	19.860	16.400	18.990	7.996	3,797,200
2010-05-05	19.850	20.130	19.730	19.760	8.320	2,561,200
2010-05-04	20.010	20.130	19.890	20.030	8.433	2,440,400
2010-05-03	20.100	20.230	19.990	20.150	8.484	1,731,000
2010-04-30	20.250	20.310	20.030	20.140	8.447	2,691,600
2010-04-29	19.950	20.250	19.870	20.250	8.493	2,074,600
2010-04-28	19.760	20.020	19.590	19.810	8.309	2,998,800
2010-04-27	19.730	19.870	19.600	19.700	8.263	3,272,400
2010-04-26	19.980	20.060	19.810	19.850	8.326	1,910,200
2010-04-23	19.830	20.050	19.680	20.030	8.401	2,180,200
2010-04-22	19.390	19.800	19.340	19.790	8.300	3,212,800
2010-04-21	19.510	19.510	19.290	19.460	8.162	2,736,600
2010-04-20	18.890	19.640	18.710	19.540	8.195	4,088,800
2010-04-19	18.520	18.960	18.440	18.900	7.927	1,722,200
2010-04-16	18.800	18.870	18.560	18.590	7.797	1,559,600
2010-04-15	18.730	19.090	18.710	18.850	7.906	1,391,400
2010-04-14	18.690	18.830	18.610	18.790	7.881	1,815,800
2010-04-13	18.410	18.620	18.380	18.580	7.793	936,000
2010-04-12	18.200	18.430	18.160	18.410	7.722	1,205,200
2010-04-09	18.090	18.300	18.020	18.300	7.675	979,600
2010-04-08	17.980	18.100	17.920	18.100	7.592	1,110,800
2010-04-07	17.840	17.990	17.780	17.990	7.545	1,141,600
2010-04-06	17.650	17.910	17.650	17.910	7.512	986,800
2010-04-05	17.740	17.830	17.660	17.790	7.462	938,200
2010-04-01	17.930	17.990	17.650	17.730	7.436	806,200
2010-03-31	17.920	18.060	17.850	17.920	7.516	963,000
2010-03-30	17.870	18.000	17.730	17.980	7.541	998,000
2010-03-29	17.840	17.900	17.720	17.830	7.478	1,406,200
2010-03-26	17.860	17.970	17.780	17.810	7.470	1,091,000
2010-03-25	18.000	18.100	17.860	17.860	7.491	1,067,200
2010-03-24	17.940	18.070	17.880	17.960	7.533	746,600
2010-03-23	17.930	18.000	17.770	18.000	7.550	889,600
2010-03-22	17.930	18.060	17.810	17.910	7.512	681,200
2010-03-19	17.980	17.990	17.560	17.980	7.541	1,768,200
2010-03-18	17.840	17.950	17.750	17.930	7.520	945,800
2010-03-17	17.820	17.930	17.580	17.880	7.499	700,400
2010-03-16	17.670	17.760	17.620	17.740	7.441	459,600
2010-03-15	17.680	17.730	17.530	17.700	7.424	1,238,800
2010-03-12	17.710	17.790	17.520	17.670	7.411	1,374,200
2010-03-11	17.450	17.730	17.400	17.680	7.415	1,568,000
2010-03-10	17.380	17.550	17.210	17.550	7.361	1,481,600
2010-03-09	17.230	17.500	17.150	17.440	7.315	1,502,000
2010-03-08	17.300	17.420	17.230	17.310	7.260	1,013,800
2010-03-05	17.230	17.390	17.140	17.360	7.281	2,119,800
2010-03-04	17.130	17.230	16.950	17.180	7.206	1,504,000
2010-03-03	16.940	17.110	16.870	17.080	7.164	1,467,200
2010-03-02	16.830	16.920	16.730	16.920	7.097	753,400
2010-03-01	16.800	17.010	16.740	16.840	7.063	1,357,000
2010-02-26	16.880	16.940	16.640	16.780	7.038	2,304,800
2010-02-25	16.820	16.970	16.790	16.890	7.084	1,240,800
2010-02-24	16.820	16.970	16.760	16.950	7.109	1,293,000
2010-02-23	16.730	16.950	16.670	16.820	7.055	1,874,600
2010-02-22	16.750	16.780	16.660	16.750	7.025	2,836,400
2010-02-19	16.650	16.800	16.400	16.720	7.013	5,149,000
2010-02-18	16.500	16.580	16.430	16.500	6.920	2,687,600
2010-02-17	16.540	16.650	16.320	16.540	6.937	4,062,200
2010-02-16	17.550	17.550	16.490	16.560	6.946	5,131,600
2010-02-12	17.580	17.720	17.570	17.700	7.424	1,315,600

← NewerPage 70 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.