BRO: Brown & Brown Inc.

As of Wednesday, May 14th, 2025

$ 108.27

-0.75 -0.69%

Open: 109.26
High: 109.61
Low: 107.10
Volume: 1,492,221
Previous Close on Tuesday, May 13th, 2025

$ 109.02

-1.74 -1.57%

Open: 110.38
High: 111.04
Low: 108.95
Volume: 1,385,567

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 109.26 109.61 107.10 108.27 1,492,221 -0.75 -0.69
2025-05-13 110.38 111.04 108.95 109.02 1,385,567 -1.74 -1.57
2025-05-12 112.55 112.55 108.91 110.76 1,574,367 -0.56 -0.50
2025-05-09 111.48 111.72 110.67 111.32 922,423 -0.21 -0.19
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
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		 107.10
On 2025-05-14		 -2.94 -2.64 112.95
On 2025-05-08		 107.10
On 2025-05-14		 -5.18 110.18
10D 112.95
On 2025-05-08		 107.10
On 2025-05-14		 -2.33 -2.11 112.95
On 2025-05-08		 107.10
On 2025-05-14		 -5.18 110.25
20D 120.86
On 2025-04-16		 105.29
On 2025-04-29		 -11.26 -9.42 120.86
On 2025-04-16		 105.29
On 2025-04-29		 -12.88 112.67
WTD 112.55
On 2025-05-12		 107.10
On 2025-05-14		 -3.05 -2.74 112.55
On 2025-05-12		 107.10
On 2025-05-14		 -4.84 109.35
MTD 112.95
On 2025-05-08		 107.10
On 2025-05-14		 -2.33 -2.11 112.95
On 2025-05-08		 107.10
On 2025-05-14		 -5.18 110.25
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
BRO

Brown & Brown Inc.

108.27 -0.75 -0.69 1,492,221