Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	17.680	17.760	17.580	17.690	7.420	1,651,800
2010-02-10	17.690	17.730	17.580	17.690	7.420	1,378,400
2010-02-09	17.870	17.920	17.700	17.750	7.445	1,578,600
2010-02-08	17.760	17.970	17.610	17.760	7.449	1,778,000
2010-02-05	17.820	17.950	17.660	17.760	7.449	2,188,000
2010-02-04	17.790	18.010	17.650	17.850	7.487	1,782,800
2010-02-03	17.710	17.880	17.650	17.840	7.482	1,400,200
2010-02-02	17.590	17.750	17.580	17.750	7.445	885,400
2010-02-01	17.600	17.690	17.560	17.610	7.386	1,481,400
2010-01-29	17.630	17.700	17.600	17.600	7.349	1,377,800
2010-01-28	17.880	17.880	17.490	17.620	7.358	2,052,800
2010-01-27	17.850	17.950	17.630	17.810	7.437	2,099,600
2010-01-26	17.910	18.010	17.810	17.820	7.441	1,137,600
2010-01-25	18.030	18.030	17.810	17.890	7.470	1,282,800
2010-01-22	17.960	18.100	17.810	17.890	7.470	1,976,800
2010-01-21	17.800	17.990	17.710	17.930	7.487	2,212,000
2010-01-20	17.720	17.820	17.660	17.800	7.433	1,729,800
2010-01-19	17.710	17.860	17.710	17.860	7.458	1,637,600
2010-01-15	17.890	17.900	17.740	17.770	7.420	1,550,400
2010-01-14	17.760	17.920	17.740	17.910	7.479	1,750,600
2010-01-13	17.730	17.860	17.650	17.840	7.450	3,457,200
2010-01-12	17.670	17.780	17.640	17.730	7.404	1,689,800
2010-01-11	17.750	17.770	17.660	17.710	7.395	1,508,000
2010-01-08	17.710	17.710	17.560	17.640	7.366	1,130,600
2010-01-07	17.740	17.810	17.600	17.730	7.404	2,139,000
2010-01-06	17.830	17.910	17.630	17.720	7.399	2,378,800
2010-01-05	17.950	17.990	17.700	17.880	7.466	1,702,000
2010-01-04	18.050	18.090	17.860	18.010	7.521	1,437,600
2009-12-31	18.330	18.330	17.970	17.970	7.504	987,800
2009-12-30	18.260	18.400	18.200	18.290	7.637	933,600
2009-12-29	18.250	18.400	18.070	18.330	7.654	1,479,400
2009-12-28	18.480	18.490	18.140	18.210	7.604	1,116,000
2009-12-24	18.290	18.410	18.220	18.400	7.683	538,800
2009-12-23	18.170	18.270	18.010	18.230	7.612	877,600
2009-12-22	17.980	18.170	17.830	18.100	7.558	1,108,000
2009-12-21	17.940	18.110	17.790	17.940	7.491	1,036,600
2009-12-18	17.970	18.100	17.830	17.880	7.466	2,666,000
2009-12-17	17.920	18.030	17.790	17.970	7.504	1,268,200
2009-12-16	17.900	18.060	17.730	17.970	7.504	1,710,600
2009-12-15	17.810	17.840	17.660	17.820	7.441	1,698,600
2009-12-14	17.890	17.990	17.750	17.890	7.470	1,190,600
2009-12-11	17.470	17.840	17.100	17.790	7.429	4,487,400
2009-12-10	17.920	18.070	17.780	17.990	7.512	1,375,200
2009-12-09	17.700	17.810	17.580	17.810	7.437	1,392,800
2009-12-08	17.600	17.710	17.540	17.660	7.374	840,400
2009-12-07	17.840	17.920	17.700	17.720	7.399	984,000
2009-12-04	18.000	18.040	17.780	17.920	7.483	1,737,800
2009-12-03	17.920	17.980	17.780	17.820	7.441	1,694,800
2009-12-02	17.830	17.940	17.660	17.860	7.458	740,400
2009-12-01	17.940	18.000	17.760	17.790	7.429	1,514,600
2009-11-30	17.550	17.850	17.480	17.850	7.454	1,453,600
2009-11-27	17.610	17.850	17.530	17.620	7.358	674,400
2009-11-25	17.940	18.060	17.910	17.990	7.512	753,400
2009-11-24	17.980	17.980	17.860	17.920	7.483	1,038,400
2009-11-23	17.930	17.990	17.830	17.990	7.512	1,164,000
2009-11-20	17.810	17.900	17.630	17.830	7.445	1,301,600
2009-11-19	18.020	18.070	17.660	17.910	7.479	1,573,000
2009-11-18	18.200	18.220	18.000	18.100	7.558	909,600
2009-11-17	18.190	18.270	18.030	18.250	7.621	914,200
2009-11-16	18.240	18.440	18.170	18.250	7.621	1,191,600

← NewerPage 71 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.