BRO: Brown & Brown Inc.

As of Friday, July 31st, 2026

$ 70.40

-0.47 -0.66%

Open: 69.94
High: 70.90
Low: 69.28
Volume: 2,742,195
Previous Close on Thursday, July 30th, 2026

$ 70.87

-4.00 -5.34%

Open: 73.68
High: 74.44
Low: 69.79
Volume: 4,142,302

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 69.94 70.90 69.28 70.40 2,742,195 -0.47 -0.66
2026-07-30 73.68 74.44 69.79 70.87 4,142,302 -4.00 -5.34
2026-07-29 72.49 75.63 71.87 74.87 3,523,196 +1.22 +1.66
2026-07-28 68.97 74.14 67.67 73.65 4,874,311 +3.95 +5.67
2026-07-27 68.28 70.27 67.88 69.70 2,777,032 +2.04 +3.02
2026-07-24 65.45 67.77 65.26 67.66 2,664,581 +1.92 +2.92
2026-07-23 65.43 65.81 64.99 65.74 2,116,194 +0.35 +0.54
2026-07-22 66.99 67.21 64.82 65.39 3,920,219 -1.25 -1.88
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 75.63
On 2026-07-29		 67.67
On 2026-07-28		 2.74 4.05 75.63
On 2026-07-29		 69.28
On 2026-07-31		 -8.40 71.90
10D 75.63
On 2026-07-29		 64.82
On 2026-07-22		 1.05 1.51 75.63
On 2026-07-29		 69.28
On 2026-07-31		 -8.40 69.39
20D 75.63
On 2026-07-29		 64.82
On 2026-07-22		 0.40 0.57 71.37
On 2026-07-17		 64.82
On 2026-07-22		 -9.17 68.94
WTD 75.63
On 2026-07-29		 67.67
On 2026-07-28		 2.74 4.05 75.63
On 2026-07-29		 69.28
On 2026-07-31		 -8.40 71.90
MTD 75.63
On 2026-07-29		 64.52
On 2026-07-01		 6.25 9.74 71.37
On 2026-07-17		 64.82
On 2026-07-22		 -9.17 68.92
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
BRO

Brown & Brown Inc.

70.40 -0.47 -0.66 2,742,195