Brown & Brown, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	17.470	17.760	17.260	17.760	7.217	1,928,600
2008-03-17	17.010	17.470	16.990	17.270	7.018	1,420,600
2008-03-14	17.580	17.700	17.020	17.190	6.985	1,509,200
2008-03-13	17.050	17.580	17.020	17.480	7.103	1,649,200
2008-03-12	17.730	17.810	17.260	17.270	7.018	2,256,200
2008-03-11	17.660	17.950	17.300	17.660	7.176	2,038,200
2008-03-10	17.350	17.550	17.140	17.360	7.054	1,650,600
2008-03-07	17.320	17.590	17.190	17.360	7.054	1,591,200
2008-03-06	17.660	17.660	17.440	17.440	7.087	1,654,400
2008-03-05	17.770	18.040	17.600	17.660	7.176	1,337,800
2008-03-04	17.760	17.920	17.640	17.800	7.233	1,479,400
2008-03-03	17.800	18.050	17.660	17.910	7.278	1,658,000
2008-02-29	17.870	18.020	17.650	17.830	7.245	1,722,800
2008-02-28	18.520	18.570	17.870	18.030	7.326	2,314,200
2008-02-27	18.360	18.760	18.340	18.650	7.578	1,542,800
2008-02-26	18.460	18.560	18.310	18.480	7.509	1,194,400
2008-02-25	18.380	18.570	18.090	18.520	7.525	1,527,200
2008-02-22	18.420	18.450	17.990	18.370	7.464	1,660,800
2008-02-21	18.650	18.710	18.210	18.280	7.428	918,800
2008-02-20	18.440	18.590	18.190	18.510	7.521	2,058,400
2008-02-19	18.780	18.780	18.440	18.440	7.493	2,095,600
2008-02-15	18.480	18.660	18.460	18.620	7.566	1,453,000
2008-02-14	18.560	18.640	18.320	18.530	7.530	1,823,600
2008-02-13	18.600	18.740	18.450	18.560	7.542	2,259,200
2008-02-12	19.130	19.230	18.230	18.470	7.505	3,434,800
2008-02-11	18.870	19.790	18.730	19.000	7.720	9,582,000
2008-02-08	22.550	22.840	22.470	22.570	9.171	904,000
2008-02-07	22.270	22.690	22.170	22.620	9.191	1,025,000
2008-02-06	22.770	22.840	22.260	22.350	9.082	838,000
2008-02-05	23.000	23.240	22.600	22.620	9.191	836,000
2008-02-04	23.240	23.460	23.100	23.230	9.439	975,400
2008-02-01	22.500	23.200	22.410	23.200	9.399	1,007,400
2008-01-31	21.950	22.640	21.920	22.510	9.119	978,600
2008-01-30	22.210	22.810	22.160	22.210	8.998	1,072,000
2008-01-29	22.480	22.710	22.150	22.460	9.099	866,800
2008-01-28	21.500	22.410	21.410	22.380	9.066	1,376,600
2008-01-25	21.760	21.980	21.370	21.500	8.710	1,070,600
2008-01-24	22.100	22.100	21.320	21.760	8.815	1,432,400
2008-01-23	21.550	22.060	21.040	21.950	8.892	1,434,600
2008-01-22	20.600	21.870	20.590	21.440	8.686	1,254,200
2008-01-18	22.180	22.210	21.360	21.500	8.710	1,352,400
2008-01-17	22.260	22.360	22.000	22.050	8.933	994,600
2008-01-16	21.780	22.530	21.770	22.210	8.998	730,800
2008-01-15	22.230	22.260	21.670	21.910	8.876	1,082,200
2008-01-14	22.360	22.610	22.210	22.430	9.087	948,000
2008-01-11	21.950	22.540	21.170	22.250	9.014	2,696,400
2008-01-10	22.410	23.270	22.300	23.000	9.318	1,485,400
2008-01-09	22.500	22.690	22.120	22.610	9.160	1,333,400
2008-01-08	23.220	23.500	22.570	22.580	9.147	919,800
2008-01-07	23.460	23.520	23.110	23.190	9.395	1,014,600
2008-01-04	23.010	23.620	23.010	23.310	9.443	693,400
2008-01-03	23.400	23.590	23.210	23.280	9.431	1,093,000
2008-01-02	23.360	23.720	23.200	23.400	9.480	1,438,200

← NewerPage 79 of 79 · 4,733 trading days

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.