Brown & Brown Inc. (BRO)     Sec: Financial Ind: InsuranceBrokers
Peak: 0%   12m: 35.31%   6m: 21.51%   ytd: 39.58%   div: 0.85%   beta: 0.711   alpha: 0.148   s: 2.428 (98.01)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-2037.9238.0938.3437.77001,833,3000.7110.1482.428
2019-11-1937.9637.9738.1837.89001,676,8000.7130.1572.434
2019-11-1837.7337.8137.9737.61001,452,8000.7130.1592.418
2019-11-1538.0537.8738.0837.71001,852,3610.7140.1632.421
2019-11-1438.0237.8938.0537.78001,448,7300.7140.1762.414
2019-11-1337.7138.0638.1837.56001,599,0000.7130.1892.436
2019-11-123837.8438.1337.81001,221,2530.7140.1932.411
2019-11-1137.6337.8838.0337.5100988,7000.7150.1972.376
2019-11-0837.637.7537.8437.5001,549,0000.7160.1962.368
2019-11-0737.8237.6437.9937.520.08501,086,4080.7150.1962.378
2019-11-0637.0437.6637.7337.04001,694,0000.7160.1952.406
2019-11-0537.1837.0137.2736.68001,524,6000.7140.1932.369
2019-11-0437.7337.0937.8236.93001,396,7000.7150.1922.382
2019-11-0137.7937.5537.8837.45001,740,9000.7170.1952.413
2019-10-3137.437.637.8337.26002,081,2000.7180.1992.421
2019-10-3037.2237.6137.6936.83001,930,3000.7180.2012.447
2019-10-2935.6737.2337.5535.67002,742,5000.7180.1972.422
2019-10-2836.0235.7836.3835.73001,958,5000.7180.1852.307
2019-10-2536.8135.8836.8135.68001,451,4000.7190.1892.344
2019-10-2436.3236.7636.8336.26001,349,0000.7180.1872.419
2019-10-2336.2436.2436.4235.91001,344,1000.7180.1882.4
2019-10-2236.4736.336.7136.22001,202,0000.7180.1852.409
2019-10-2136.4636.5436.6336.300892,4000.7180.1882.381
2019-10-1836.136.2436.3936.0400985,1000.7170.1852.313
2019-10-1736.0836.2236.3435.98001,030,7000.7170.1832.333
2019-10-1635.853636.0935.63001,389,3000.7170.182.362
2019-10-1536.1135.9536.2635.9100789,6000.7180.1792.357
2019-10-1435.9336.0236.2835.8800703,6000.7190.1862.363
2019-10-1136.2635.9636.3835.9600918,2000.7220.1812.375
2019-10-1035.4735.8636.0435.41001,265,0000.7220.1782.363
2019-10-0935.6935.5135.6935.26001,484,5000.7220.1722.302
2019-10-0835.8735.2335.9235.22001,723,1000.7220.1782.254
2019-10-0736.2436.136.3135.91001,202,2000.7180.1882.342
2019-10-0435.7236.3336.3435.71001,116,3000.7160.1962.337
2019-10-0334.9935.5435.5934.97001,602,6000.7140.1852.271
2019-10-0235.2235.0435.4434.9001,502,4000.7140.1842.246
2019-10-0136.1535.3436.3535.32001,074,7000.7160.182.282
2019-09-3035.735.9836.0235.6600769,9000.7130.1852.319
2019-09-2736.2935.7136.335.51001,039,2000.7130.1852.27
2019-09-2636.0836.0136.1935.7400796,5000.7130.1862.291
2019-09-2535.7436.0536.2635.74001,811,9000.7140.1832.323
2019-09-2436.2435.8836.5135.72001,928,5000.7140.1842.275
2019-09-2335.9736.236.3835.95001,303,3000.7140.1872.321
2019-09-2036.5836.1536.6335.89003,124,5000.7140.1872.297
2019-09-1936.3136.4336.6636.3100874,2000.7140.1922.302
2019-09-1836.3136.2836.4135.9800604,8000.7140.1872.267
2019-09-1735.7736.3236.5635.77001,127,5000.7150.1912.29
2019-09-1635.6535.7536.0235.500824,2000.7150.182.258
2019-09-1335.9435.936.0835.5200936,1000.7140.1822.265
2019-09-1235.7235.883635.42001,007,7000.7160.1852.262
2019-09-1134.8735.535.534.75002,176,0000.720.1772.249
2019-09-1036.4734.7936.4734.73002,632,4000.7180.1712.199
2019-09-0936.9136.4236.9236.0800991,3000.7170.1892.326
2019-09-0636.7636.7337.0436.6500959,0000.7170.192.328
2019-09-0536.9436.7637.1236.6400735,2000.7180.1942.336
2019-09-0436.7836.6236.7836.3700937,6000.7190.1972.319
2019-09-0336.4336.4536.6836.25001,122,6000.720.22.311
2019-08-3036.3736.8136.9436.12001,975,8000.7190.2032.348
2019-08-2935.9236.1436.3135.8200704,7000.720.1992.319
2019-08-2835.335.5635.635.1300901,3000.7180.1962.285
2019-08-2735.7635.3835.8735.2800769,1000.7180.1972.268
2019-08-2635.6435.6235.6835.1900941,8000.7170.2012.29
2019-08-2336.0135.3436.2935.2100952,7000.7170.22.284
2019-08-2236.0636.1436.2935.800780,8000.7150.2052.36
2019-08-213635.9636.135.8700782,9000.7150.2042.348
2019-08-2036.235.7536.2735.7200780,3000.7150.2052.364
2019-08-1936.3436.3136.4736.2100621,6000.7130.2112.413
2019-08-1635.763636.0935.4001,453,0000.7140.2082.403
2019-08-1535.6435.5835.7835.400995,5000.7140.2062.397
2019-08-1435.935.3436.2935.27001,116,6000.7140.2012.392
2019-08-1336.1236.4236.5835.9800849,5000.7080.2062.494
2019-08-1236.4836.1236.7136.0400678,8000.7090.2062.501
2019-08-0936.7436.6636.836.3100836,9000.7070.2082.563
2019-08-0836.3536.7336.8336.24002,145,5000.7070.2082.582
2019-08-0735.4336.0636.2135.23001,059,6000.7070.212.554
2019-08-0635.2335.9135.9535.090.080954,3000.7070.2072.537
2019-08-0535.2635.1235.4234.55002,058,6000.7040.2022.513
2019-08-0235.7635.6935.9135.4300926,7000.7070.2012.535
2019-08-0135.8435.7336.3135.61001,119,9000.7070.1992.547
2019-07-3136.2635.7736.3735.58002,155,2000.7080.1952.531
2019-07-3036.0236.2536.3435.8900973,0000.7060.1972.537
2019-07-2936.4336.1636.5436.03001,103,2000.7070.1942.538
2019-07-2635.8336.2336.3235.700962,6000.7070.1932.504
2019-07-2536.0435.8436.1735.68001,566,1000.7060.1922.476
2019-07-2435.5335.993635.3001,313,6000.7060.1932.483
2019-07-2334.8435.4135.6234.7001,662,9000.7050.1842.456
2019-07-2234.5234.4934.6934.33001,296,9000.7020.1732.382
2019-07-1935.0434.5435.0634.5400943,0000.70.1922.516
2019-07-1834.7734.9734.9734.7100960,3000.6990.1932.54
2019-07-1734.7334.7634.9834.6900793,1000.6980.1912.528
2019-07-1634.8634.8635.1134.7800844,7000.6970.1852.522
2019-07-1534.8434.7635.0734.6700584,8000.6970.1782.528
2019-07-1234.8234.8334.934.5800799,8000.6960.1762.539
2019-07-1134.634.734.734.4100547,1000.6950.1712.544
2019-07-1034.7234.6234.9134.5600828,3000.6970.1732.542
2019-07-0934.2434.634.6234.2300796,8000.6970.1732.518
2019-07-0834.5334.3734.6434.3500995,3000.6970.1712.5
2019-07-0534.4934.634.6134.200578,2000.6980.172.518
2019-07-0334.2634.5734.634.2100812,9000.6970.1652.503
2019-07-0233.9534.1834.1833.81001,104,9000.7010.1692.485
2019-07-0133.5333.8733.8933.3600785,5000.7030.1692.428
2019-06-2833.133.3533.3733001,505,4000.7070.1712.413
2019-06-2732.443333.0432.4400588,7000.7110.1632.406
2019-06-2633.0132.3933.0732.3900558,7000.7190.152.356
2019-06-2533.1233.0233.223300713,3000.720.1612.396
2019-06-2432.833.0733.1732.77001,083,7000.7210.1592.419
2019-06-2133.1232.7533.1932.75001,323,2000.7220.1582.376
2019-06-2033.1933.2533.3132.8400771,7000.7220.1672.431
2019-06-1932.5833.0133.0832.5800854,9000.7220.1662.397
2019-06-1832.5432.5932.8532.4600930,5000.7210.1622.35
2019-06-1732.7532.5332.832.4900803,9000.7230.1622.352
2019-06-1432.5532.6732.7632.4900654,4000.7230.1622.39
2019-06-1332.8232.5432.8332.3200604,5000.7240.1572.375
2019-06-1232.4532.732.7232.2900916,9000.7250.1612.381
2019-06-1132.6732.4432.8332.4200996,4000.7250.1592.359
2019-06-1032.7932.5432.9932.43001,010,1000.7250.1612.36
2019-06-0732.4532.7232.832.3700699,5000.7260.1652.37
2019-06-0632.5132.3732.5132.2200658,4000.7250.1652.349
2019-06-0531.932.4332.4631.9001,071,9000.7260.1662.4
2019-06-0431.9431.9232.0431.3600967,6000.7250.1622.351
2019-06-0331.3431.831.8231.2001,349,7000.730.1652.365
2019-05-3131.2631.4331.4831.05001,227,9000.7310.1612.324
2019-05-3031.5731.5231.7531.4200658,6000.7330.1582.333
2019-05-2931.3131.5131.5531.2300620,9000.7330.162.324
2019-05-2831.6831.4531.8931.4500689,1000.7340.1572.346
2019-05-2431.7831.7131.8331.51001,041,8000.7350.1612.349
2019-05-2331.6131.6731.6931.400799,1000.7350.1592.364
2019-05-2231.7431.8931.9331.5300528,0000.7350.1582.424
2019-05-2131.4431.7731.7731.4400813,3000.7350.1542.434
2019-05-2031.3631.3531.6331.2600733,0000.7340.1552.406
2019-05-1731.6631.5531.8331.5400779,5000.7350.1542.395
2019-05-1631.6931.8632.0231.6200644,6000.7340.1572.437
2019-05-1531.0631.5831.6630.9800904,1000.7340.1562.394
2019-05-1431.3331.2231.4931.12002,335,4000.7330.1542.348
2019-05-1331.6131.2631.6731.2200957,5000.7350.1552.338
2019-05-1031.4832.0432.1131.34001,161,2000.7310.1612.408
2019-05-0931.5531.5331.8231.38002,026,0000.730.1582.41
2019-05-0831.8231.8132.1431.7700913,5000.7290.1572.447
2019-05-0732.0631.932.2431.710.080785,7000.7290.162.478
2019-05-0631.7932.2332.3131.76001,034,8000.7290.162.523
2019-05-0331.6432.1132.1531.600766,7000.730.1572.467
2019-05-0231.2131.5931.5930.8800920,5000.7290.1562.422
2019-05-0131.6431.1131.7231.06001,113,1000.7290.1522.385
2019-04-3031.2931.5331.5731.1800920,4000.7280.1552.427
2019-04-2931.4831.3331.5931.2700987,7000.7280.1512.415
2019-04-2631.2431.4631.4830.9600794,8000.7280.1562.446
2019-04-2531.0731.2831.3530.8600931,5000.7270.162.428
2019-04-2431.3731.2431.631.22001,090,9000.7270.1642.434
2019-04-2331.5931.3531.9530.79002,925,9000.7280.1622.459
2019-04-2230.2330.330.3730001,058,6000.7230.1522.406
2019-04-1830.1830.3630.430.1700905,2000.720.1352.291
2019-04-1730.6230.230.6330.0300964,6000.7210.1372.275
2019-04-1630.6230.5230.6730.3900879,9000.7210.1412.334
2019-04-1530.3130.4730.5930.3100886,2000.7210.1412.362
2019-04-1230.2430.330.3630.1200728,0000.7220.1412.394
2019-04-1129.8630.0630.129.7700937,9000.7220.142.376
2019-04-1029.5529.7629.8829.5200755,1000.7220.1382.317
2019-04-0929.6829.4929.6829.4100872,9000.7210.1352.221
2019-04-0829.6829.6929.7629.5600709,6000.7220.1342.282
2019-04-0529.7829.7229.8229.6200608,9000.720.1322.281
2019-04-0429.629.7329.7429.4800784,8000.7220.1322.192
2019-04-0329.629.5429.629.3500807,6000.7220.1292.131
2019-04-0229.5729.4529.6229.400715,3000.720.1242.104
2019-04-0129.4829.5929.6429.3700634,3000.720.1292.128
2019-03-2929.429.329.4529.1600825,2000.720.1262.128
2019-03-2829.1129.2129.2428.8600805,3000.720.1282.148
2019-03-272929.0929.1928.9500757,5000.720.1292.15
2019-03-2629.0429.0129.1828.8800835,7000.7210.1282.122
2019-03-2528.7128.8128.9128.6100813,1000.7220.1242.08
2019-03-2228.7128.6828.8828.6400711,7000.7220.1242.064
2019-03-2128.4428.9128.9328.4100713,3000.7240.1232.066
2019-03-2028.8128.5128.928.500797,3000.7230.1212.005
2019-03-1929.3728.8829.4428.8300838,4000.7240.1322.067
2019-03-1829.3129.2629.4429.1800532,0000.7230.1352.08
2019-03-1528.9629.2529.3428.95001,402,4000.7230.1382.102
2019-03-142928.9629.1728.900718,5000.7220.1342.064
2019-03-1328.9928.9729.0928.87001,039,2000.7240.1362.078
2019-03-1229.0428.9329.1328.8700735,5000.7240.1382.064
2019-03-1128.7928.9729.0128.7500767,3000.7250.1422.076
2019-03-0828.6928.6728.7928.4900636,6000.7260.142.048
2019-03-072928.8729.1328.7500802,8000.7260.1442.074
2019-03-0629.2129.0929.3229.0500965,0000.7270.1512.102
2019-03-0529.7329.2329.9229.21001,322,3000.7260.1522.152
2019-03-0429.6129.6629.7329.38001,068,3000.7260.1572.215
2019-03-0129.5529.6629.7529.3900937,9000.7260.1572.251
2019-02-2829.1829.4129.4929001,142,6000.7250.1562.209
2019-02-2728.8129.1429.2428.8100718,0000.7250.1572.21
2019-02-2629.222929.328.9800756,5000.7260.1552.233
2019-02-2529.3729.329.5629.2200592,9000.7250.1582.248
2019-02-2229.2529.329.4129.200525,8000.7230.1612.238
2019-02-2129.2329.2329.429.1600561,6000.7240.1632.206
2019-02-2028.9629.2329.2528.8800956,9000.7240.1612.197
2019-02-1928.7828.9229.0728.71001,381,9000.7230.1592.192
2019-02-1528.4828.8628.8628.42001,236,9000.720.1562.184
2019-02-1428.128.2828.4327.99001,135,7000.7130.1472.144
2019-02-1328.3328.2528.4828.17001,095,4000.7120.1452.148
2019-02-1228.0628.2728.3528.01001,432,3000.7120.1482.155
2019-02-1127.7227.9327.9627.61001,114,4000.7110.1422.107
2019-02-0827.5227.6427.7827.47001,256,5000.7110.1352.109
2019-02-0727.6927.6227.6927.24001,408,7000.7060.1432.114
2019-02-0627.7827.7527.8327.6200937,9000.7010.1492.22
2019-02-0527.7127.8527.8827.570.0801,325,2000.7010.1582.176
2019-02-0427.5627.6127.6527.42001,082,2000.7010.1612.205
2019-02-0127.0427.627.626.95001,753,6000.70.1651.962
2019-01-3126.3426.8926.9326.32002,035,1000.6990.1611.828
2019-01-3026.4726.526.6226.21002,822,7000.7070.1651.75
2019-01-2926.9726.4926.9825.97004,456,1000.710.1691.774
2019-01-2827.8227.6927.9227.51001,332,6000.7120.181.871
2019-01-2528.2527.9228.3227.86001,246,7000.7160.191.924
2019-01-2428.0628.0328.1827.85001,494,4000.720.191.958
2019-01-2328.0628.1528.1627.8500822,6000.7180.1911.891
2019-01-2228.2128.0428.4327.8900950,5000.7180.1891.832
2019-01-1828.0728.3628.427.9800785,3000.720.1851.885
2019-01-1727.9227.928.1427.75001,222,5000.7180.1781.851
2019-01-1627.8328.0428.0727.7100653,1000.7220.1791.884
2019-01-1527.527.6527.7327.3600674,3000.7240.1771.901
2019-01-1427.3427.5927.6227.2500824,7000.7240.1791.895
2019-01-1127.5627.5127.627.3200703,0000.7240.1761.92
2019-01-1027.4427.7227.7227.3100725,1000.7240.181.897
2019-01-0927.4627.5227.6827.2001,074,2000.7240.1781.876
2019-01-0827.3927.4627.4626.9400940,3000.7310.1711.883
2019-01-0727.0727.127.3726.93001,057,9000.7320.1651.842
2019-01-0426.7527.1227.1726.6900832,1000.7330.171.909
2019-01-0326.7826.4727.0626.43001,132,8000.7350.1671.817
2019-01-0226.9226.827.1326.68001,181,3000.7370.1651.85
2018-12-3126.9227.2927.2926.92001,078,6000.7380.1731.879
2018-12-2826.7926.9127.1226.66001,156,6000.7370.1711.869
2018-12-2726.226.7226.7325.87001,603,4000.7370.1691.863
2018-12-2625.8226.626.625.47001,093,5000.7370.1691.863
2018-12-2426.2225.8126.2925.7800801,2000.7450.1711.758
2018-12-2126.7126.2727.2526.27003,769,1000.7450.171.83
2018-12-2026.7326.7526.9426.48001,523,3000.7450.1741.913
2018-12-1927.0826.7927.4726.71001,650,3000.7480.171.935
2018-12-1827.1427.0527.2926.91001,172,6000.750.1671.999
2018-12-1727.3726.9327.4526.84001,376,2000.7440.1592.005
2018-12-1427.2527.3527.6427.2001,626,1000.7460.1632.033
2018-12-1327.3327.4327.4727.03001,624,1000.750.1562.04
2018-12-1227.4427.2227.527.100773,4000.7460.1561.989
2018-12-1127.5427.0827.6226.9800910,6000.7460.1541.965
2018-12-1027.4327.2627.4326.7200930,4000.7460.1541.904
2018-12-0727.5427.3227.8627.19001,390,2000.7480.1521.901
2018-12-0627.9127.6528.0427.16001,364,2000.750.1521.957
2018-12-0428.6928.3128.8928.18001,029,7000.750.1642.046
2018-12-0328.8528.792928.24001,103,9000.7560.1612.062
2018-11-3028.7528.7428.9428.56001,184,4000.7560.1652.007
2018-11-2928.428.7528.7828.37001,030,1000.7570.1692.011
2018-11-2827.9728.5728.5727.9700942,3000.7570.1681.994
2018-11-2728.262828.4127.9500701,8000.7560.1661.942
2018-11-2628.4428.3128.5528.1700896,8000.7570.171.976
2018-11-2327.8428.1828.3527.7400284,2000.760.1731.939
2018-11-2128.172828.4127.9400617,6000.7620.1661.958
2018-11-2028.4728.1528.628.100757,2000.7630.1731.987
2018-11-1928.5928.6428.7828.4500649,5000.7610.1762.03
2018-11-1628.4128.5928.7428.300635,2000.7680.1731.983
2018-11-1528.0628.5428.5528.02001,016,2000.7690.1721.95
2018-11-1428.7728.2628.772800973,5000.7680.1711.915
2018-11-1328.5628.6128.9128.5100681,9000.7690.1711.979
2018-11-1229.0428.5129.1328.4600829,7000.7680.171.985
2018-11-0928.852929.0828.7900913,9000.7670.1742.036
2018-11-0828.6928.9528.9628.6100869,5000.7690.1722.056
2018-11-0728.6428.7528.7528.3700884,9000.770.1672.068
2018-11-0628.0728.5528.5728.0500938,5000.7740.172.044
2018-11-0527.9728.1428.2727.8100821,5000.7730.1652.007
2018-11-0228.1327.928.2627.63001,168,7000.7730.1631.936
2018-11-0127.9427.9528.0727.600918,5000.7730.161.906
2018-10-3127.9727.928.327.83001,939,5000.7750.1631.896
2018-10-3027.7527.7827.8127.4100962,6000.7770.1611.824
2018-10-2927.9627.6528.2427.36001,530,2000.780.1641.798
2018-10-2627.6327.6727.9127.34001,358,4000.7850.1711.801
2018-10-2527.4627.828.0127.30.0802,153,7000.7890.1631.834
2018-10-2427.6727.2627.9627.24002,451,4000.7870.1611.749
2018-10-2328.3327.6428.3327.28002,243,2000.7950.1591.778
2018-10-2228.5428.7629.1328.46002,725,4000.7920.1771.871
2018-10-1927.8528.4828.5527.79001,314,7000.7940.1721.854
2018-10-1828.0827.8428.3227.8001,543,2000.7940.1611.785
2018-10-1728.0228.1228.2227.7001,366,4000.7950.161.845
2018-10-1627.5728.0328.0427.4400886,0000.7950.1591.862
2018-10-1527.4927.4727.6427.3800938,1000.7920.1561.826
2018-10-1227.9927.5627.9927.13001,128,9000.7940.151.741
2018-10-1128.2627.7528.3527.66001,305,4000.8010.1551.796
2018-10-1028.8628.2928.9228.26001,393,8000.7990.1531.868
2018-10-0929.1528.9429.1728.900815,6000.8020.1531.996
2018-10-0828.8829.1229.1928.82001,383,2000.8010.1541.985
2018-10-0529.2428.9529.4128.9300706,0000.8010.1531.966
2018-10-0429.0729.2529.3129.0700728,6000.80.1561.958
2018-10-0329.1429.1129.229.0200810,7000.8030.1521.942
2018-10-0229.1329.0529.1928.9900797,1000.8010.151.939
2018-10-0129.3329.1329.4529.0700768,0000.80.1491.955
2018-09-2829.1529.1929.3429.1100921,7000.7970.1492.024
2018-09-2729.2229.229.4929.16001,068,5000.7970.1492.017
2018-09-2629.3229.1629.3929.13001,039,8000.7950.152.014
2018-09-2529.5829.3129.6929.2900688,2000.7950.1532.026
2018-09-2429.8329.6329.8429.500740,9000.7950.1582.062
2018-09-2130.0229.8930.1229.83002,020,2000.7940.1582.092
2018-09-2030.130.0130.1529.84001,008,8000.7950.1592.049
2018-09-1929.730.0130.1529.64001,296,8000.7970.1652.052
2018-09-1830.2129.730.3429.69001,831,6000.8030.1531.989
2018-09-1730.7630.2430.830.22001,201,6000.8050.1612.067
2018-09-1430.9930.6831.1530.53001,636,3000.8050.1672.148


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC