BAM: Brookfield Asset Management Inc.

As of Monday, May 6th, 2024

$ 39.93

+0.80 +2.04%

Open: 39.26
High: 40.12
Low: 39.20
Volume: 4,190,842
Previous Close on Friday, May 3rd, 2024

$ 39.13

+0.56 +1.45%

Open: 39.10
High: 39.59
Low: 38.88
Volume: 8,483,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 39.26 40.12 39.20 39.93 4,190,840 +0.80 +2.04
2024-05-03 39.10 39.59 38.88 39.13 8,483,086 +0.56 +1.45
2024-05-02 38.71 38.71 38.07 38.57 6,077,660 +0.38 +1.00
2024-05-01 38.28 38.97 37.74 38.19 4,578,749 0.00 0.00
2024-04-30 39.43 39.58 38.17 38.19 3,359,600 -1.76 -4.41
2024-04-29 39.97 40.22 39.65 39.95 848,077 +0.25 +0.63
2024-04-26 39.08 39.87 38.88 39.70 837,993 +0.73 +1.87
2024-04-25 38.53 39.17 38.03 38.97 1,216,385 -0.21 -0.54
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 40.12
On 2024-05-06		 37.74
On 2024-05-01		 -0.02 -0.05 39.58
On 2024-04-30		 37.74
On 2024-05-01		 -4.65 38.80
10D 40.22
On 2024-04-29		 37.74
On 2024-05-01		 0.88 2.25 40.22
On 2024-04-29		 37.74
On 2024-05-01		 -6.17 39.14
20D 41.99
On 2024-04-09		 37.74
On 2024-05-01		 -1.44 -3.48 41.99
On 2024-04-09		 37.74
On 2024-05-01		 -10.12 39.25
WTD 40.12
On 2024-05-06		 39.20
On 2024-05-06		 0.80 2.04 -- -- -- 39.93
MTD 40.12
On 2024-05-06		 37.74
On 2024-05-01		 1.74 4.56 38.97
On 2024-05-01		 38.07
On 2024-05-02		 -2.31 38.96
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

39.93 +0.80 +2.04 4,190,842