BRO: Brown & Brown Inc.

As of Friday, August 8th, 2025

$ 93.65

+1.14 +1.23%

Open: 92.86
High: 93.78
Low: 92.41
Volume: 3,643,347
Previous Close on Thursday, August 7th, 2025

$ 92.51

+0.71 +0.77%

Open: 92.06
High: 93.14
Low: 91.51
Volume: 4,128,169

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 92.86 93.78 92.41 93.65 3,643,347 +1.14 +1.23
2025-08-07 92.06 93.14 91.51 92.51 4,128,169 +0.71 +0.77
2025-08-06 91.55 91.86 90.38 91.80 3,340,420 +0.13 +0.14
2025-08-05 92.65 93.09 91.60 91.67 3,314,684 -1.03 -1.11
2025-08-04 92.25 93.13 91.90 92.70 3,963,236 +0.46 +0.50
2025-08-01 92.00 92.54 90.55 92.24 3,540,410 +0.87 +0.95
2025-07-31 91.98 92.99 91.00 91.37 5,835,165 -1.57 -1.69
2025-07-30 94.00 94.50 91.61 92.94 7,456,456 +1.03 +1.12
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 93.78
On 2025-08-08		 90.38
On 2025-08-06		 1.41 1.53 93.13
On 2025-08-04		 90.38
On 2025-08-06		 -2.95 92.47
10D 104.10
On 2025-07-28		 90.38
On 2025-08-06		 -9.73 -9.41 104.10
On 2025-07-28		 90.38
On 2025-08-06		 -13.18 93.34
20D 108.23
On 2025-07-14		 90.38
On 2025-08-06		 -13.10 -12.27 108.23
On 2025-07-14		 90.38
On 2025-08-06		 -16.49 98.78
WTD 93.78
On 2025-08-08		 90.38
On 2025-08-06		 1.41 1.53 93.13
On 2025-08-04		 90.38
On 2025-08-06		 -2.95 92.47
MTD 93.78
On 2025-08-08		 90.38
On 2025-08-06		 2.28 2.50 93.13
On 2025-08-04		 90.38
On 2025-08-06		 -2.95 92.43
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
BRO

Brown & Brown Inc.

93.65 +1.14 +1.23 3,643,347