Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	22.210	22.430	20.830	21.460	8.787	3,982,400
2008-09-05	20.640	21.780	20.640	21.750	8.906	2,531,400
2008-09-04	20.990	21.160	20.780	20.780	8.509	1,886,800
2008-09-03	20.660	21.170	20.560	21.170	8.669	1,973,400
2008-09-02	20.540	20.670	20.410	20.650	8.456	1,484,000
2008-08-29	19.800	20.340	19.800	20.320	8.320	1,167,200
2008-08-28	19.730	20.180	19.610	20.150	8.251	1,305,000
2008-08-27	19.690	19.880	19.570	19.730	8.079	813,200
2008-08-26	19.240	19.750	19.060	19.730	8.079	1,054,000
2008-08-25	19.450	19.500	19.230	19.280	7.895	737,400
2008-08-22	19.700	19.970	19.470	19.600	8.026	1,701,600
2008-08-21	19.370	19.890	19.260	19.600	8.026	1,404,000
2008-08-20	19.280	19.660	19.210	19.480	7.977	1,870,400
2008-08-19	19.030	19.390	18.930	19.280	7.895	1,665,600
2008-08-18	19.250	19.470	19.010	19.050	7.800	998,400
2008-08-15	19.000	19.280	18.750	19.240	7.878	864,800
2008-08-14	18.570	19.050	18.510	19.010	7.784	865,200
2008-08-13	18.570	18.800	18.470	18.640	7.633	991,400
2008-08-12	18.500	18.800	18.260	18.570	7.604	1,204,200
2008-08-11	18.330	18.780	18.130	18.600	7.616	1,091,000
2008-08-08	17.960	18.400	17.940	18.330	7.506	1,155,800
2008-08-07	17.810	18.220	17.740	17.950	7.350	1,591,200
2008-08-06	17.940	18.270	17.560	18.030	7.383	1,922,000
2008-08-05	17.640	18.000	17.640	18.000	7.370	1,058,000
2008-08-04	17.410	17.600	17.200	17.520	7.174	1,323,000
2008-08-01	17.980	18.250	17.150	17.390	7.092	2,073,200
2008-07-31	17.440	17.760	17.280	17.570	7.165	1,517,000
2008-07-30	17.050	17.900	17.050	17.530	7.149	2,298,400
2008-07-29	16.840	17.090	16.630	16.960	6.917	2,765,600
2008-07-28	17.190	17.190	16.740	16.740	6.827	1,966,400
2008-07-25	17.380	17.510	16.920	17.250	7.035	1,583,000
2008-07-24	17.880	17.880	17.220	17.280	7.047	1,956,000
2008-07-23	17.500	17.890	17.090	17.820	7.267	2,811,000
2008-07-22	16.520	17.450	16.310	17.400	7.096	2,954,200
2008-07-21	17.210	17.250	16.560	16.590	6.766	3,546,400
2008-07-18	17.630	17.800	16.660	17.190	7.010	6,441,400
2008-07-17	18.400	19.240	18.110	18.700	7.626	3,038,200
2008-07-16	17.420	18.370	17.220	18.360	7.488	2,298,600
2008-07-15	17.500	17.950	17.440	17.510	7.141	1,672,800
2008-07-14	18.100	18.230	17.570	17.570	7.165	1,833,800
2008-07-11	17.760	18.040	17.560	18.000	7.341	1,917,600
2008-07-10	17.780	18.180	17.510	17.910	7.304	1,870,800
2008-07-09	18.140	18.300	17.600	17.640	7.194	1,522,000
2008-07-08	17.700	18.140	17.490	18.140	7.398	1,775,200
2008-07-07	17.820	17.990	17.570	17.680	7.210	2,395,200
2008-07-03	17.600	17.810	17.460	17.700	7.218	1,198,400
2008-07-02	17.660	17.880	17.550	17.550	7.157	1,609,200
2008-07-01	17.180	17.680	17.150	17.640	7.194	3,362,800
2008-06-30	18.310	18.310	17.330	17.390	7.092	4,159,600
2008-06-27	18.770	18.910	18.180	18.290	7.459	4,382,800
2008-06-26	19.120	19.170	18.840	18.840	7.683	2,520,800
2008-06-25	19.360	19.650	19.170	19.270	7.859	1,402,800
2008-06-24	19.810	19.880	19.290	19.340	7.887	1,394,800
2008-06-23	19.530	20.100	19.400	19.850	8.095	1,957,800
2008-06-20	19.820	20.040	19.440	19.480	7.944	2,242,600
2008-06-19	19.610	20.120	19.520	20.110	8.201	1,316,800
2008-06-18	19.580	19.890	19.490	19.630	8.006	980,600
2008-06-17	19.800	19.900	19.620	19.710	8.038	1,130,600
2008-06-16	19.610	19.860	19.420	19.780	8.067	1,063,400
2008-06-13	19.750	19.750	19.340	19.720	8.042	1,063,800

← NewerPage 77 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.