BRO: Brown & Brown Inc.

As of Thursday, May 8th, 2025

$ 111.53

+0.32 +0.29%

Open: 111.93
High: 112.95
Low: 111.38
Volume: 1,347,166
Previous Close on Wednesday, May 7th, 2025

$ 111.21

+0.83 +0.75%

Open: 110.46
High: 111.82
Low: 110.46
Volume: 1,371,165

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 111.93 112.95 111.38 111.53 1,347,146 +0.32 +0.29
2025-05-07 110.46 111.82 110.46 111.21 1,371,165 +0.83 +0.75
2025-05-06 110.09 111.07 109.51 110.38 1,175,324 -0.02 -0.02
2025-05-05 109.75 110.70 108.89 110.40 1,497,600 -0.17 -0.15
2025-05-02 110.35 110.93 109.44 110.57 1,605,661 +1.55 +1.42
2025-05-01 111.04 111.04 108.88 109.02 2,103,682 -1.58 -1.43
2025-04-30 107.98 110.70 106.37 110.60 3,336,491 +2.61 +2.42
2025-04-29 107.68 109.57 105.29 107.99 3,284,810 -6.89 -6.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 112.95
On 2025-05-08		 108.89
On 2025-05-05		 2.51 2.30 110.93
On 2025-05-02		 108.89
On 2025-05-05		 -1.84 110.82
10D 116.41
On 2025-04-25		 105.29
On 2025-04-29		 -6.23 -5.29 116.41
On 2025-04-25		 105.29
On 2025-04-29		 -9.55 111.10
20D 121.70
On 2025-04-14		 105.29
On 2025-04-29		 -5.11 -4.38 121.70
On 2025-04-14		 105.29
On 2025-04-29		 -13.48 114.53
WTD 112.95
On 2025-05-08		 108.89
On 2025-05-05		 0.96 0.87 110.70
On 2025-05-05		 110.70
On 2025-05-05		 0.00 110.88
MTD 112.95
On 2025-05-08		 108.88
On 2025-05-01		 0.93 0.84 111.04
On 2025-05-01		 108.89
On 2025-05-05		 -1.94 110.52
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BRO

Brown & Brown Inc.

111.53 +0.32 +0.29 1,347,166