Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	19.540	19.560	19.230	19.430	8.079	1,123,600
2009-08-19	19.120	19.480	19.040	19.440	8.083	1,232,000
2009-08-18	19.360	19.460	19.110	19.290	8.021	956,000
2009-08-17	19.320	19.500	19.310	19.330	8.038	1,491,400
2009-08-14	19.710	19.750	19.300	19.580	8.142	915,600
2009-08-13	19.650	19.830	19.330	19.630	8.162	1,764,200
2009-08-12	19.470	19.750	19.300	19.510	8.113	1,338,000
2009-08-11	19.430	19.610	19.410	19.470	8.096	1,271,600
2009-08-10	19.660	19.720	19.410	19.540	8.125	965,400
2009-08-07	19.720	19.780	19.520	19.720	8.169	1,023,200
2009-08-06	19.670	19.850	19.410	19.560	8.102	1,099,000
2009-08-05	19.690	19.830	19.530	19.730	8.173	1,571,600
2009-08-04	19.520	19.740	19.370	19.720	8.169	1,478,200
2009-08-03	19.410	19.560	19.160	19.560	8.102	1,367,600
2009-07-31	19.580	19.690	19.180	19.180	7.945	1,722,800
2009-07-30	19.600	19.700	19.350	19.540	8.094	1,803,600
2009-07-29	19.310	19.660	19.280	19.570	8.107	1,091,600
2009-07-28	19.370	19.530	19.280	19.430	8.049	939,400
2009-07-27	19.270	19.430	19.030	19.370	8.024	891,200
2009-07-24	19.260	19.360	19.080	19.330	8.007	666,600
2009-07-23	19.040	19.440	18.970	19.330	8.007	1,543,200
2009-07-22	18.780	19.390	18.700	19.040	7.887	1,334,800
2009-07-21	18.330	19.350	18.330	18.950	7.850	2,745,800
2009-07-20	19.320	19.380	19.080	19.320	8.003	1,457,600
2009-07-17	19.410	19.480	19.210	19.320	8.003	1,177,800
2009-07-16	19.230	19.440	19.080	19.420	8.044	1,346,800
2009-07-15	19.140	19.320	18.950	19.300	7.995	1,710,600
2009-07-14	19.060	19.090	18.790	19.000	7.870	757,000
2009-07-13	18.700	19.110	18.600	19.090	7.908	1,944,200
2009-07-10	18.530	18.660	18.460	18.540	7.680	1,108,200
2009-07-09	19.050	19.050	18.440	18.590	7.701	2,095,400
2009-07-08	18.920	19.140	18.690	18.830	7.800	2,255,200
2009-07-07	19.310	19.490	18.980	18.980	7.862	1,609,400
2009-07-06	19.360	19.620	19.220	19.320	8.003	1,886,600
2009-07-02	19.640	19.830	19.360	19.360	8.020	1,476,800
2009-07-01	19.970	20.000	19.660	19.820	8.210	1,649,000
2009-06-30	19.800	19.940	19.690	19.930	8.256	1,095,200
2009-06-29	19.580	19.850	19.510	19.810	8.206	1,210,600
2009-06-26	19.650	19.700	19.460	19.510	8.082	2,862,400
2009-06-25	19.340	19.680	19.200	19.670	8.148	969,800
2009-06-24	19.360	19.460	19.250	19.370	8.024	1,423,400
2009-06-23	19.610	19.640	19.190	19.260	7.978	2,037,800
2009-06-22	19.710	19.950	19.480	19.500	8.078	2,062,000
2009-06-19	19.690	19.830	19.470	19.810	8.206	1,618,000
2009-06-18	19.500	19.720	19.280	19.600	8.119	1,422,600
2009-06-17	19.370	19.810	19.370	19.490	8.073	1,520,000
2009-06-16	19.520	19.750	19.350	19.360	8.020	1,128,000
2009-06-15	19.630	19.830	19.440	19.620	8.127	1,723,000
2009-06-12	19.870	19.950	19.420	19.780	8.193	924,600
2009-06-11	19.820	20.300	19.770	19.940	8.260	1,547,400
2009-06-10	19.910	20.000	19.700	19.970	8.272	1,587,000
2009-06-09	19.890	19.960	19.530	19.810	8.206	1,340,200
2009-06-08	19.550	19.910	19.540	19.800	8.202	2,065,000
2009-06-05	19.980	19.990	19.560	19.750	8.181	1,808,400
2009-06-04	19.840	19.920	19.530	19.890	8.239	1,699,000
2009-06-03	19.800	19.960	19.700	19.760	8.185	1,459,400
2009-06-02	19.470	20.060	19.470	19.850	8.222	1,690,600
2009-06-01	19.400	19.690	19.270	19.560	8.102	2,215,600
2009-05-29	18.770	19.290	18.470	19.280	7.986	2,395,800
2009-05-28	18.660	19.030	18.500	18.800	7.788	2,075,400

← NewerPage 73 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.