BAM: Brookfield Asset Management Inc.

As of Friday, May 17th, 2024

$ 40.41

+0.44 +1.10%

Open: 40.10
High: 40.45
Low: 39.67
Volume: 2,657,046
Previous Close on Thursday, May 16th, 2024

$ 39.97

-0.05 -0.12%

Open: 39.94
High: 40.15
Low: 39.60
Volume: 1,273,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 40.10 40.45 39.67 40.41 2,657,046 +0.44 +1.10
2024-05-16 39.94 40.15 39.60 39.97 1,273,966 -0.05 -0.12
2024-05-15 40.29 40.48 39.93 40.02 1,281,700 +0.06 +0.15
2024-05-14 39.80 40.07 39.52 39.96 1,739,619 +0.41 +1.04
2024-05-13 39.88 40.14 39.39 39.55 2,028,295 -0.20 -0.50
2024-05-10 40.36 40.40 39.39 39.75 2,089,043 -0.25 -0.63
2024-05-09 38.95 40.12 38.95 40.00 2,641,502 +0.85 +2.17
2024-05-08 39.05 39.26 37.87 39.15 4,747,582 -0.63 -1.58
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 40.48
On 2024-05-15		 39.39
On 2024-05-13		 0.66 1.66 40.48
On 2024-05-15		 39.60
On 2024-05-16		 -2.17 39.98
10D 40.69
On 2024-05-07		 37.87
On 2024-05-08		 1.28 3.27 40.69
On 2024-05-07		 37.87
On 2024-05-08		 -6.93 39.85
20D 40.69
On 2024-05-07		 37.74
On 2024-05-01		 2.09 5.45 40.69
On 2024-05-07		 37.87
On 2024-05-08		 -6.93 39.45
WTD 40.48
On 2024-05-15		 39.39
On 2024-05-13		 0.66 1.66 40.48
On 2024-05-15		 39.60
On 2024-05-16		 -2.17 39.98
MTD 40.69
On 2024-05-07		 37.74
On 2024-05-01		 2.22 5.81 40.69
On 2024-05-07		 37.87
On 2024-05-08		 -6.93 39.57
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
LAMR

Lamar Advertising Company

119.91 -0.31 -0.26 232,611
JPST

JPMorgan Ultra-Short Income ETF

50.38 0.00 0.00 3,464,833
LVS

Las Vegas Sands Corp.

47.03 +0.41 +0.88 7,068,734
VOE

Vanguard Mid-Cap Value ETF

155.59 +0.24 +0.15 214,319
BAM

Brookfield Asset Management Inc.

40.41 +0.44 +1.10 2,657,046