Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	18.940	18.990	18.500	18.520	7.672	1,755,800
2009-05-26	18.470	19.010	18.340	18.970	7.858	1,865,000
2009-05-22	18.770	19.070	18.510	18.570	7.692	1,749,600
2009-05-21	18.400	18.820	18.350	18.780	7.779	1,559,000
2009-05-20	18.640	18.930	18.450	18.500	7.663	2,236,800
2009-05-19	18.940	19.020	18.510	18.560	7.688	1,316,800
2009-05-18	18.750	19.080	18.320	19.010	7.875	2,428,000
2009-05-15	18.590	18.690	18.200	18.640	7.721	2,050,800
2009-05-14	18.530	18.870	18.440	18.680	7.738	2,173,800
2009-05-13	18.350	18.900	18.350	18.500	7.663	2,351,600
2009-05-12	18.780	19.000	18.490	18.670	7.734	2,198,600
2009-05-11	18.540	19.210	18.160	18.760	7.771	2,463,400
2009-05-08	18.650	19.100	18.330	19.100	7.912	2,591,200
2009-05-07	18.620	18.680	18.190	18.300	7.580	2,818,400
2009-05-06	18.220	18.430	17.950	18.380	7.614	3,802,000
2009-05-05	18.550	18.730	18.130	18.190	7.535	3,137,400
2009-05-04	19.040	19.150	18.260	18.580	7.696	4,223,200
2009-05-01	19.360	19.510	18.830	18.950	7.819	1,904,800
2009-04-30	19.610	19.830	19.280	19.460	8.029	2,658,000
2009-04-29	18.500	19.560	18.500	19.490	8.041	3,553,200
2009-04-28	17.890	18.710	17.750	18.410	7.596	2,709,800
2009-04-27	18.150	18.490	17.610	18.250	7.530	3,673,000
2009-04-24	18.510	18.570	17.890	18.260	7.534	3,866,600
2009-04-23	18.620	18.620	17.820	18.400	7.592	3,389,400
2009-04-22	19.220	19.420	18.400	18.700	7.715	3,774,600
2009-04-21	18.260	19.060	17.570	19.020	7.847	3,939,200
2009-04-20	18.910	19.860	18.340	18.540	7.649	3,206,200
2009-04-17	18.860	19.280	18.720	19.150	7.901	2,355,800
2009-04-16	19.340	19.350	18.810	19.010	7.843	2,690,600
2009-04-15	18.780	19.330	18.400	19.300	7.963	1,542,600
2009-04-14	19.110	19.420	18.770	18.800	7.757	2,066,600
2009-04-13	18.540	19.370	18.140	19.350	7.984	2,791,400
2009-04-09	18.530	18.720	17.660	18.710	7.720	4,057,600
2009-04-08	18.410	18.590	18.140	18.510	7.637	1,162,800
2009-04-07	18.290	18.610	18.180	18.240	7.526	2,373,800
2009-04-06	18.700	18.880	18.570	18.580	7.666	1,910,800
2009-04-03	18.730	18.990	18.470	18.890	7.794	2,158,200
2009-04-02	18.780	18.990	18.530	18.900	7.798	2,744,200
2009-04-01	18.640	18.730	18.190	18.480	7.625	2,943,600
2009-03-31	18.470	19.000	18.220	18.910	7.802	2,471,000
2009-03-30	18.090	18.860	17.910	18.430	7.604	2,429,800
2009-03-27	18.580	18.980	18.330	18.640	7.691	1,907,600
2009-03-26	18.780	18.780	18.190	18.780	7.748	2,310,000
2009-03-25	18.230	18.700	17.920	18.640	7.691	2,531,600
2009-03-24	18.250	18.490	17.750	18.080	7.460	2,652,400
2009-03-23	17.670	18.480	17.310	18.450	7.612	3,071,600
2009-03-20	17.520	17.590	17.160	17.250	7.117	2,031,600
2009-03-19	17.780	17.780	17.130	17.190	7.092	2,565,400
2009-03-18	17.060	17.710	16.620	17.690	7.299	2,621,800
2009-03-17	16.120	17.070	15.990	17.070	7.043	2,273,200
2009-03-16	17.160	17.160	16.220	16.280	6.717	2,492,000
2009-03-13	16.520	17.090	16.390	16.990	7.010	1,857,400
2009-03-12	15.820	16.480	15.360	16.410	6.771	2,886,000
2009-03-11	16.290	16.290	15.690	15.800	6.519	2,307,400
2009-03-10	15.870	16.270	14.950	16.270	6.713	3,644,800
2009-03-09	15.880	16.180	15.550	15.650	6.457	2,066,200
2009-03-06	15.990	16.300	15.730	15.970	6.589	2,815,800
2009-03-05	16.140	16.590	15.900	16.030	6.614	2,694,800
2009-03-04	16.260	16.760	15.970	16.470	6.795	2,027,400
2009-03-03	16.690	16.690	15.960	16.110	6.647	2,105,600

← NewerPage 74 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.