BRO: Brown & Brown Inc.

As of Friday, May 29th, 2026

$ 56.25

-0.59 -1.04%

Open: 56.60
High: 57.24
Low: 55.99
Volume: 3,706,706
Previous Close on Thursday, May 28th, 2026

$ 56.84

+0.03 +0.05%

Open: 56.84
High: 57.46
Low: 56.08
Volume: 3,441,232

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 56.60 57.24 55.99 56.25 3,706,706 -0.59 -1.04
2026-05-28 56.84 57.46 56.08 56.84 3,441,232 +0.03 +0.05
2026-05-27 56.90 58.70 56.67 56.81 2,861,032 -0.18 -0.32
2026-05-26 57.34 58.00 56.99 56.99 2,626,937 -0.83 -1.44
2026-05-22 58.49 58.88 57.31 57.82 2,549,990 -0.70 -1.20
2026-05-21 57.02 58.68 56.12 58.52 2,355,593 +1.09 +1.90
2026-05-20 58.26 58.26 56.47 57.43 2,231,521 -0.66 -1.14
2026-05-19 59.10 59.71 57.65 58.09 2,526,305 -0.60 -1.02
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 58.88
On 2026-05-22		 55.99
On 2026-05-29		 -2.27 -3.88 58.88
On 2026-05-22		 55.99
On 2026-05-29		 -4.91 56.94
10D 59.71
On 2026-05-19		 55.84
On 2026-05-15		 0.47 0.84 59.71
On 2026-05-19		 55.99
On 2026-05-29		 -6.24 57.37
20D 61.23
On 2026-05-01		 53.81
On 2026-05-13		 -3.90 -6.48 61.23
On 2026-05-01		 53.81
On 2026-05-13		 -12.11 56.94
WTD 58.70
On 2026-05-27		 55.99
On 2026-05-29		 -1.57 -2.72 58.70
On 2026-05-27		 55.99
On 2026-05-29		 -4.62 56.72
MTD 61.23
On 2026-05-01		 53.81
On 2026-05-13		 -3.90 -6.48 61.23
On 2026-05-01		 53.81
On 2026-05-13		 -12.11 56.94
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
BRO

Brown & Brown Inc.

56.25 -0.59 -1.04 3,706,706