BAM: Brookfield Asset Management Inc.

As of Friday, February 20th, 2026

$ 50.56

+0.49 +0.98%

Open: 49.50
High: 50.98
Low: 49.49
Volume: 3,736,764
Previous Close on Thursday, February 19th, 2026

$ 50.07

-2.26 -4.32%

Open: 51.80
High: 51.90
Low: 49.56
Volume: 4,338,443

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 49.50 50.98 49.49 50.56 3,736,764 +0.49 +0.98
2026-02-19 51.80 51.90 49.56 50.07 4,338,443 -2.26 -4.32
2026-02-18 52.36 52.62 51.83 52.33 2,770,147 +0.19 +0.36
2026-02-17 52.90 53.13 51.42 52.14 3,677,726 -0.51 -0.97
2026-02-13 51.95 52.90 51.60 52.65 2,911,266 +0.67 +1.29
2026-02-12 52.75 53.46 50.98 51.98 3,954,592 -0.38 -0.73
2026-02-11 52.70 53.16 51.27 52.36 4,875,316 -0.54 -1.02
2026-02-10 51.58 53.04 51.40 52.90 4,595,019 +1.42 +2.76
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 53.13
On 2026-02-17		 49.49
On 2026-02-20		 -1.42 -2.73 53.13
On 2026-02-17		 49.49
On 2026-02-20		 -6.85 51.55
10D 53.46
On 2026-02-12		 48.70
On 2026-02-06		 1.90 3.90 53.46
On 2026-02-12		 49.49
On 2026-02-20		 -7.43 51.61
20D 53.46
On 2026-02-12		 46.76
On 2026-02-03		 -1.06 -2.05 52.21
On 2026-01-28		 46.76
On 2026-02-03		 -10.44 50.92
WTD 53.13
On 2026-02-17		 49.49
On 2026-02-20		 -2.09 -3.97 53.13
On 2026-02-17		 49.49
On 2026-02-20		 -6.85 51.28
MTD 53.46
On 2026-02-12		 46.76
On 2026-02-03		 0.85 1.71 50.88
On 2026-02-02		 46.76
On 2026-02-03		 -8.09 50.90
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

50.56 +0.49 +0.98 3,736,764