Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	16.540	17.010	16.440	16.480	6.800	2,281,200
2009-02-27	16.220	17.230	16.220	16.870	6.960	2,719,800
2009-02-26	17.060	17.060	16.120	16.520	6.816	1,875,000
2009-02-25	17.160	17.290	16.660	16.850	6.952	1,782,600
2009-02-24	16.460	17.380	16.000	17.340	7.154	3,695,800
2009-02-23	17.260	17.400	16.240	16.450	6.787	2,662,000
2009-02-20	17.250	17.370	16.860	17.090	7.051	2,979,800
2009-02-19	18.290	18.550	17.330	17.450	7.200	1,785,400
2009-02-18	19.540	20.200	18.010	18.300	7.550	1,355,400
2009-02-17	18.740	19.560	18.100	18.480	7.625	2,987,600
2009-02-13	18.740	19.000	18.040	18.610	7.678	1,956,800
2009-02-12	18.050	18.910	18.050	18.790	7.753	1,710,000
2009-02-11	18.310	18.510	18.020	18.420	7.600	1,603,000
2009-02-10	18.630	18.950	18.090	18.190	7.505	2,408,600
2009-02-09	18.960	18.960	18.310	18.800	7.757	1,021,200
2009-02-06	18.530	18.840	18.350	18.760	7.740	1,811,400
2009-02-05	18.060	18.550	18.000	18.400	7.592	1,532,800
2009-02-04	19.310	19.420	17.700	18.120	7.476	3,355,400
2009-02-03	19.550	19.780	19.210	19.570	8.074	1,555,400
2009-02-02	18.910	19.710	18.730	19.660	8.112	1,819,600
2009-01-30	19.160	19.550	18.750	19.130	7.862	1,913,600
2009-01-29	19.870	19.960	19.170	19.250	7.911	1,540,000
2009-01-28	19.880	20.320	18.500	20.080	8.252	3,252,000
2009-01-27	18.970	19.450	18.720	19.440	7.989	2,028,600
2009-01-26	19.640	19.640	18.540	18.860	7.751	2,268,000
2009-01-23	19.280	19.790	18.750	19.660	8.080	1,831,000
2009-01-22	19.990	20.300	19.520	19.610	8.059	1,758,600
2009-01-21	20.410	20.450	19.340	20.360	8.367	2,662,000
2009-01-20	20.340	21.250	19.940	20.010	8.224	3,000,400
2009-01-16	20.520	20.880	20.340	20.610	8.470	1,795,400
2009-01-15	20.070	20.660	19.770	20.370	8.372	1,625,200
2009-01-14	20.830	20.960	20.200	20.300	8.343	1,960,200
2009-01-13	20.530	21.180	20.390	21.120	8.680	1,864,400
2009-01-12	20.900	20.920	20.350	20.560	8.450	1,390,000
2009-01-09	21.000	21.100	20.790	20.890	8.585	1,733,600
2009-01-08	20.880	21.190	20.870	21.050	8.651	2,105,800
2009-01-07	21.170	21.450	20.860	20.930	8.602	1,857,800
2009-01-06	20.900	21.500	20.740	21.390	8.791	3,604,600
2009-01-05	20.330	20.950	20.320	20.880	8.581	2,173,000
2009-01-02	20.930	20.950	20.200	20.410	8.388	1,926,000
2008-12-31	20.870	20.990	20.740	20.900	8.589	1,874,000
2008-12-30	20.250	20.910	20.180	20.870	8.577	1,284,000
2008-12-29	20.010	20.300	19.720	20.280	8.335	1,150,200
2008-12-26	19.600	20.130	19.540	20.090	8.256	790,400
2008-12-24	19.840	19.900	19.340	19.510	8.018	654,400
2008-12-23	20.240	20.350	19.720	19.880	8.170	1,215,400
2008-12-22	20.140	20.390	19.770	20.140	8.277	1,583,800
2008-12-19	20.380	20.660	19.970	20.190	8.298	2,018,200
2008-12-18	20.040	20.590	20.000	20.300	8.343	1,820,800
2008-12-17	20.060	20.400	19.710	20.000	8.219	1,249,200
2008-12-16	19.150	20.330	18.750	20.220	8.310	2,070,600
2008-12-15	19.190	19.310	18.650	19.010	7.813	2,049,200
2008-12-12	18.660	19.350	18.100	19.250	7.911	2,099,400
2008-12-11	19.980	19.980	18.750	18.890	7.763	3,999,600
2008-12-10	20.500	20.950	19.710	20.210	8.306	1,611,000
2008-12-09	20.420	20.910	20.250	20.440	8.400	2,552,000
2008-12-08	21.250	21.890	20.270	20.540	8.441	1,927,400
2008-12-05	19.560	20.950	19.370	20.950	8.610	2,522,400
2008-12-04	20.360	20.620	19.390	19.690	8.092	1,772,600
2008-12-03	19.260	20.620	19.160	20.600	8.466	2,034,400

← NewerPage 75 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.