Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	18.220	18.360	18.160	18.200	7.600	841,400
2009-11-12	18.660	18.740	18.280	18.290	7.637	1,130,000
2009-11-11	18.790	18.830	18.600	18.720	7.817	940,400
2009-11-10	18.650	18.780	18.530	18.720	7.817	1,328,600
2009-11-09	18.530	18.690	18.380	18.680	7.800	1,418,000
2009-11-06	18.220	18.500	18.160	18.430	7.696	880,400
2009-11-05	18.380	18.460	18.270	18.380	7.675	1,472,200
2009-11-04	18.400	18.530	18.230	18.260	7.625	1,414,400
2009-11-03	18.240	18.300	18.030	18.280	7.633	1,984,400
2009-11-02	18.390	18.470	18.100	18.280	7.633	1,700,400
2009-10-30	18.410	18.460	18.170	18.370	7.638	2,530,000
2009-10-29	18.380	18.570	18.190	18.520	7.701	1,963,800
2009-10-28	18.340	18.590	18.200	18.230	7.580	1,649,200
2009-10-27	18.390	18.650	18.350	18.420	7.659	2,118,800
2009-10-26	18.710	18.860	18.310	18.360	7.634	2,015,200
2009-10-23	18.790	18.790	18.560	18.660	7.759	1,473,800
2009-10-22	18.710	18.920	18.640	18.780	7.809	1,597,000
2009-10-21	18.920	19.340	18.680	18.680	7.767	1,765,000
2009-10-20	19.290	19.490	18.840	18.930	7.871	2,090,200
2009-10-19	19.390	19.530	19.220	19.380	8.058	1,540,400
2009-10-16	19.570	19.640	19.200	19.430	8.079	1,597,400
2009-10-15	19.560	19.810	19.520	19.700	8.192	1,345,200
2009-10-14	19.550	19.690	19.370	19.610	8.154	1,374,800
2009-10-13	19.520	19.600	19.320	19.430	8.079	803,800
2009-10-12	19.650	19.680	19.530	19.600	8.150	434,200
2009-10-09	19.440	19.620	19.390	19.610	8.154	844,000
2009-10-08	19.300	19.590	19.280	19.500	8.108	1,561,800
2009-10-07	19.280	19.380	19.130	19.330	8.038	649,200
2009-10-06	19.100	19.320	19.000	19.310	8.029	719,800
2009-10-05	19.160	19.160	18.860	19.040	7.917	1,461,400
2009-10-02	19.130	19.550	18.950	19.050	7.921	1,585,800
2009-10-01	19.150	19.520	19.060	19.160	7.967	2,044,800
2009-09-30	19.190	19.210	18.890	19.160	7.967	2,053,400
2009-09-29	19.230	19.270	19.060	19.130	7.954	1,624,000
2009-09-28	18.740	19.220	18.700	19.220	7.992	1,259,400
2009-09-25	18.960	19.010	18.630	18.730	7.788	1,257,400
2009-09-24	19.000	19.210	18.910	18.960	7.884	1,305,600
2009-09-23	19.070	19.160	18.750	18.980	7.892	1,021,600
2009-09-22	19.300	19.300	19.000	19.070	7.930	898,400
2009-09-21	19.140	19.390	19.110	19.160	7.967	1,057,800
2009-09-18	19.430	19.440	19.170	19.200	7.984	1,421,600
2009-09-17	19.460	19.730	19.380	19.390	8.063	1,237,200
2009-09-16	19.230	19.560	19.090	19.540	8.125	1,342,000
2009-09-15	19.450	19.450	19.130	19.200	7.984	1,048,600
2009-09-14	19.130	19.440	19.020	19.430	8.079	1,142,000
2009-09-11	19.490	19.490	19.130	19.250	8.004	973,200
2009-09-10	19.340	19.450	19.160	19.420	8.075	1,023,000
2009-09-09	19.280	19.400	18.890	19.370	8.054	1,057,800
2009-09-08	19.420	19.540	19.210	19.260	8.009	761,400
2009-09-04	19.240	19.440	19.070	19.440	8.083	713,800
2009-09-03	19.300	19.300	19.000	19.240	8.000	981,200
2009-09-02	19.290	19.420	19.000	19.240	8.000	1,133,600
2009-09-01	19.360	19.950	19.300	19.300	8.025	1,736,000
2009-08-31	19.790	19.900	19.590	19.870	8.262	1,142,400
2009-08-28	19.930	19.930	19.720	19.930	8.287	862,200
2009-08-27	19.640	19.860	19.570	19.780	8.225	651,200
2009-08-26	19.890	19.890	19.650	19.730	8.204	787,200
2009-08-25	19.900	19.990	19.800	19.890	8.271	1,365,800
2009-08-24	19.780	20.000	19.730	19.870	8.262	1,061,000
2009-08-21	19.540	19.800	19.510	19.730	8.204	1,421,200

← NewerPage 72 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.