BRO: Brown & Brown Inc.

As of Friday, December 12th, 2025

$ 81.62

+2.07 +2.60%

Open: 79.81
High: 81.69
Low: 79.56
Volume: 2,638,864
Previous Close on Thursday, December 11th, 2025

$ 79.55

+2.04 +2.63%

Open: 78.05
High: 79.79
Low: 78.05
Volume: 2,602,074

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 79.81 81.69 79.56 81.62 2,638,864 +2.07 +2.60
2025-12-11 78.05 79.79 78.05 79.55 2,602,074 +2.04 +2.63
2025-12-10 78.21 78.55 76.81 77.51 2,142,484 -0.90 -1.15
2025-12-09 78.42 79.05 77.67 78.41 2,395,047 +0.77 +0.99
2025-12-08 77.95 78.44 77.10 77.64 2,811,522 -0.73 -0.93
2025-12-05 79.85 79.86 77.63 78.37 2,104,078 -1.27 -1.59
2025-12-04 79.88 80.51 79.07 79.64 2,236,076 -0.01 -0.01
2025-12-03 79.96 80.64 79.30 79.65 1,638,442 -0.19 -0.24
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 81.69
On 2025-12-12		 76.81
On 2025-12-10		 3.25 4.15 79.05
On 2025-12-09		 76.81
On 2025-12-10		 -2.84 78.95
10D 82.25
On 2025-12-01		 76.81
On 2025-12-10		 1.19 1.48 82.25
On 2025-12-01		 76.81
On 2025-12-10		 -6.62 79.34
20D 82.25
On 2025-12-01		 76.81
On 2025-12-10		 1.56 1.95 82.25
On 2025-12-01		 76.81
On 2025-12-10		 -6.62 79.71
WTD 81.69
On 2025-12-12		 76.81
On 2025-12-10		 3.25 4.15 79.05
On 2025-12-09		 76.81
On 2025-12-10		 -2.84 78.95
MTD 82.25
On 2025-12-01		 76.81
On 2025-12-10		 1.19 1.48 82.25
On 2025-12-01		 76.81
On 2025-12-10		 -6.62 79.34
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
BRO

Brown & Brown Inc.

81.62 +2.07 +2.60 2,638,864