BRO: Brown & Brown Inc.

As of Friday, July 18th, 2025

$ 103.84

-0.29 -0.28%

Open: 104.23
High: 104.97
Low: 103.58
Volume: 1,973,087
Previous Close on Thursday, July 17th, 2025

$ 104.13

-0.84 -0.80%

Open: 104.74
High: 105.06
Low: 103.79
Volume: 3,337,621
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 104.23 104.97 103.58 103.84 1,973,087 -0.29 -0.28
2025-07-17 104.74 105.06 103.79 104.13 3,337,621 -0.84 -0.80
2025-07-16 106.72 106.73 104.40 104.97 3,432,350 -1.28 -1.20
2025-07-15 107.59 108.08 106.21 106.25 2,251,415 -1.73 -1.60
2025-07-14 106.94 108.23 106.33 107.98 2,146,104 +1.23 +1.15
2025-07-11 107.72 107.94 106.57 106.75 2,415,776 -1.06 -0.98
2025-07-10 107.98 108.36 107.05 107.81 3,007,349 -0.32 -0.30
2025-07-09 107.41 108.23 106.63 108.13 2,739,328 +0.88 +0.82

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 108.23
On 2025-07-14
103.58
On 2025-07-18
-2.91 -2.73 108.23
On 2025-07-14
103.58
On 2025-07-18
-4.30 105.43
10D 108.66
On 2025-07-07
103.58
On 2025-07-18
-4.86 -4.47 108.66
On 2025-07-07
103.58
On 2025-07-18
-4.68 106.49
20D 111.10
On 2025-06-24
103.58
On 2025-07-18
-4.45 -4.11 111.10
On 2025-06-24
103.58
On 2025-07-18
-6.77 107.95
WTD 108.23
On 2025-07-14
103.58
On 2025-07-18
-2.91 -2.73 108.23
On 2025-07-14
103.58
On 2025-07-18
-4.30 105.43
MTD 111.01
On 2025-07-01
103.58
On 2025-07-18
-7.03 -6.34 111.01
On 2025-07-01
103.58
On 2025-07-18
-6.69 106.95
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
BOND

PIMCO Total Return ETF

91.19 +0.23 +0.25 244,882
VONV

Vanguard Russell 1000 Value ETF

85.98 -0.07 -0.08 492,078
IVZ

Invesco Ltd.

19.92 +2.64 +15.28 35,650,876
OLN

Olin Corporation

20.38 -0.50 -2.39 2,336,200
BRO

Brown & Brown Inc.

103.84 -0.29 -0.28 1,973,087