Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	18.850	19.630	18.500	19.560	8.039	2,049,400
2008-12-01	19.040	19.830	18.450	18.620	7.652	2,414,800
2008-11-28	19.800	19.980	19.500	19.900	8.178	641,800
2008-11-26	18.920	19.850	18.730	19.850	8.158	1,560,000
2008-11-25	18.970	19.390	18.560	19.370	7.961	2,239,000
2008-11-24	18.260	19.160	17.870	18.970	7.796	3,410,800
2008-11-21	17.800	18.440	17.650	17.930	7.369	3,898,000
2008-11-20	18.750	19.650	17.540	17.600	7.233	3,117,000
2008-11-19	20.220	20.310	18.950	18.980	7.800	1,919,800
2008-11-18	20.080	20.380	19.460	20.260	8.326	1,927,000
2008-11-17	20.250	20.790	20.070	20.080	8.252	1,333,400
2008-11-14	21.140	21.500	20.360	20.420	8.392	1,971,200
2008-11-13	19.980	21.300	19.530	21.300	8.754	2,479,600
2008-11-12	19.990	20.370	19.850	19.850	8.158	1,689,400
2008-11-11	19.380	20.260	18.950	19.970	8.207	1,657,000
2008-11-10	21.000	21.000	19.750	19.830	8.150	2,188,400
2008-11-07	20.560	20.910	20.040	20.720	8.515	1,198,200
2008-11-06	20.500	20.950	20.410	20.490	8.421	1,900,800
2008-11-05	21.570	21.730	20.510	20.550	8.446	2,180,600
2008-11-04	21.720	21.850	21.490	21.730	8.930	2,395,400
2008-11-03	20.990	21.570	20.770	21.410	8.799	1,946,000
2008-10-31	19.940	20.750	19.630	20.520	8.402	1,537,200
2008-10-30	19.450	19.660	19.010	19.650	8.046	1,288,000
2008-10-29	19.110	19.630	18.910	19.170	7.850	2,512,200
2008-10-28	17.590	19.160	17.590	19.160	7.845	2,184,600
2008-10-27	17.840	17.920	16.270	17.310	7.088	2,140,600
2008-10-24	17.580	18.650	17.300	17.930	7.342	1,805,600
2008-10-23	19.000	19.210	17.500	18.180	7.444	1,655,200
2008-10-22	18.930	19.570	18.690	19.000	7.780	1,990,200
2008-10-21	19.870	20.200	18.620	19.150	7.841	2,873,400
2008-10-20	18.670	20.000	18.410	20.000	8.189	1,120,400
2008-10-17	18.650	19.210	17.940	18.560	7.600	1,373,800
2008-10-16	18.470	18.950	17.350	18.950	7.759	2,195,400
2008-10-15	18.510	19.040	16.630	18.500	7.575	1,967,800
2008-10-14	21.470	21.470	18.680	18.840	7.714	1,500,400
2008-10-13	19.160	20.690	18.520	20.690	8.472	2,002,800
2008-10-10	17.740	18.860	16.430	18.860	7.723	4,026,000
2008-10-09	19.970	20.150	18.020	18.020	7.379	2,292,200
2008-10-08	20.000	20.740	19.410	19.850	8.128	1,819,800
2008-10-07	20.840	21.040	20.080	20.080	8.222	2,136,400
2008-10-06	21.140	21.350	20.130	20.800	8.517	2,173,000
2008-10-03	21.670	22.030	21.300	21.520	8.812	1,977,400
2008-10-02	21.590	21.820	21.330	21.670	8.873	1,745,200
2008-10-01	21.480	22.050	21.390	21.670	8.873	1,820,800
2008-09-30	21.750	21.850	20.970	21.620	8.853	1,955,400
2008-09-29	22.470	23.190	21.110	21.380	8.755	2,058,600
2008-09-26	22.210	23.510	22.060	22.770	9.324	1,251,000
2008-09-25	22.500	23.030	22.280	22.500	9.213	1,598,400
2008-09-24	22.570	22.670	21.840	22.400	9.172	1,232,600
2008-09-23	22.780	23.370	22.340	22.570	9.242	1,606,600
2008-09-22	23.240	23.570	22.230	22.760	9.320	1,752,200
2008-09-19	23.110	27.410	21.650	23.960	9.811	5,969,600
2008-09-18	22.250	23.200	21.790	23.100	9.459	6,181,600
2008-09-17	21.530	22.930	21.210	22.310	9.135	4,874,000
2008-09-16	20.080	22.130	20.060	21.820	8.935	4,095,800
2008-09-15	20.660	21.240	19.900	20.370	8.341	2,573,000
2008-09-12	20.810	21.350	20.810	21.060	8.623	2,780,000
2008-09-11	20.710	21.050	20.120	20.990	8.595	1,904,800
2008-09-10	21.130	21.380	20.670	21.020	8.607	1,986,200
2008-09-09	21.390	21.570	20.870	21.010	8.603	3,138,400

← NewerPage 76 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.