Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	19.550	19.820	19.480	19.560	7.977	1,317,400
2008-06-11	19.530	19.670	19.390	19.410	7.916	1,991,400
2008-06-10	19.440	19.700	19.220	19.490	7.948	2,850,400
2008-06-09	19.560	20.190	19.480	19.550	7.973	2,487,000
2008-06-06	19.600	19.760	19.340	19.340	7.887	2,022,600
2008-06-05	19.510	19.760	19.350	19.720	8.042	1,978,800
2008-06-04	19.310	19.370	19.070	19.300	7.871	1,110,400
2008-06-03	19.480	19.610	19.240	19.340	7.887	1,187,800
2008-06-02	19.380	19.760	19.290	19.470	7.940	2,725,200
2008-05-30	19.170	19.510	19.110	19.470	7.940	4,656,400
2008-05-29	18.920	19.280	18.840	19.200	7.830	1,449,800
2008-05-28	18.880	19.040	18.480	19.000	7.749	1,982,600
2008-05-27	18.980	19.110	18.740	18.810	7.671	1,919,600
2008-05-23	19.110	19.110	18.770	18.980	7.740	1,769,600
2008-05-22	19.020	19.250	18.970	19.210	7.834	865,600
2008-05-21	19.040	19.210	19.000	19.020	7.757	1,650,000
2008-05-20	19.100	19.110	18.900	19.040	7.765	1,063,200
2008-05-19	18.880	19.230	18.790	19.130	7.802	1,530,600
2008-05-16	19.340	19.370	18.860	18.910	7.712	1,091,800
2008-05-15	19.380	19.380	19.100	19.280	7.863	769,000
2008-05-14	19.410	19.520	19.220	19.330	7.883	961,800
2008-05-13	19.330	19.410	19.180	19.320	7.879	589,400
2008-05-12	19.310	19.370	19.110	19.290	7.867	655,000
2008-05-09	18.800	19.360	18.780	19.260	7.826	993,800
2008-05-08	19.010	19.080	18.840	18.940	7.696	756,000
2008-05-07	19.550	19.550	18.910	18.910	7.684	972,000
2008-05-06	19.310	19.570	19.310	19.490	7.920	970,800
2008-05-05	19.380	19.580	19.200	19.440	7.899	1,062,800
2008-05-02	19.900	19.900	19.500	19.520	7.932	1,647,200
2008-05-01	19.290	19.860	19.250	19.800	8.046	2,514,800
2008-04-30	19.590	19.630	19.170	19.200	7.802	1,338,600
2008-04-29	19.220	19.530	19.030	19.510	7.928	1,331,000
2008-04-28	19.250	19.370	18.890	19.290	7.838	832,800
2008-04-25	19.130	19.220	18.700	19.160	7.786	1,097,600
2008-04-24	19.060	19.250	18.940	19.120	7.769	1,551,800
2008-04-23	18.690	19.200	18.560	19.140	7.777	2,643,000
2008-04-22	17.300	18.630	16.970	18.540	7.534	3,967,400
2008-04-21	17.100	17.360	16.950	17.350	7.050	1,651,000
2008-04-18	17.350	17.350	17.090	17.170	6.977	1,062,800
2008-04-17	17.090	17.300	17.000	17.140	6.965	1,122,000
2008-04-16	17.090	17.120	16.680	17.120	6.957	2,657,800
2008-04-15	16.720	16.960	16.660	16.940	6.883	1,528,000
2008-04-14	16.820	16.830	16.650	16.660	6.770	1,073,800
2008-04-11	16.820	17.040	16.790	16.790	6.822	712,200
2008-04-10	16.970	17.200	16.900	17.000	6.908	945,000
2008-04-09	17.240	17.250	17.000	17.010	6.912	827,000
2008-04-08	17.700	17.730	17.110	17.200	6.989	1,029,800
2008-04-07	17.610	17.810	17.570	17.710	7.196	811,600
2008-04-04	17.650	17.740	17.390	17.550	7.131	1,376,600
2008-04-03	17.470	17.710	17.380	17.700	7.192	1,039,800
2008-04-02	17.620	17.750	17.410	17.500	7.111	2,113,800
2008-04-01	17.470	17.710	16.630	17.550	7.131	2,267,400
2008-03-31	17.380	17.650	17.170	17.380	7.062	1,232,000
2008-03-28	17.740	17.820	17.300	17.380	7.062	882,200
2008-03-27	18.060	18.150	17.650	17.680	7.184	843,600
2008-03-26	18.360	18.390	18.060	18.080	7.347	758,000
2008-03-25	17.940	18.590	17.820	18.490	7.513	1,285,600
2008-03-24	17.930	18.390	17.890	17.940	7.290	801,000
2008-03-20	17.610	17.950	17.570	17.930	7.286	1,055,800
2008-03-19	17.900	17.990	17.640	17.640	7.168	1,133,800

← NewerPage 78 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.