BAM: Brookfield Asset Management Inc.

As of Thursday, August 14th, 2025

$ 62.11

-0.40 -0.64%

Open: 62.15
High: 62.52
Low: 61.65
Volume: 1,518,245
Previous Close on Wednesday, August 13th, 2025

$ 62.51

-0.15 -0.24%

Open: 63.37
High: 63.37
Low: 62.10
Volume: 2,121,435

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 62.15 62.52 61.65 62.11 1,518,245 -0.40 -0.64
2025-08-13 63.37 63.37 62.10 62.51 2,121,435 -0.15 -0.24
2025-08-12 61.79 63.05 61.51 62.66 1,608,131 +1.28 +2.09
2025-08-11 61.26 61.87 61.01 61.38 1,556,310 +0.12 +0.20
2025-08-08 61.38 62.02 61.19 61.26 2,030,943 +0.34 +0.56
2025-08-07 62.94 63.54 60.46 60.92 2,324,756 -2.01 -3.19
2025-08-06 61.81 64.10 61.38 62.93 3,051,167 +1.39 +2.26
2025-08-05 61.87 61.95 60.31 61.54 2,100,259 +0.21 +0.34
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 63.37
On 2025-08-13		 61.01
On 2025-08-11		 1.19 1.95 63.37
On 2025-08-13		 61.65
On 2025-08-14		 -2.71 61.98
10D 64.10
On 2025-08-06		 59.17
On 2025-08-01		 0.44 0.71 64.10
On 2025-08-06		 60.46
On 2025-08-07		 -5.68 61.65
20D 64.10
On 2025-08-06		 59.17
On 2025-08-01		 0.62 1.01 63.53
On 2025-07-24		 59.17
On 2025-08-01		 -6.86 61.81
WTD 63.37
On 2025-08-13		 61.01
On 2025-08-11		 0.85 1.39 63.37
On 2025-08-13		 61.65
On 2025-08-14		 -2.71 62.17
MTD 64.10
On 2025-08-06		 59.17
On 2025-08-01		 0.44 0.71 64.10
On 2025-08-06		 60.46
On 2025-08-07		 -5.68 61.65
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

62.11 -0.40 -0.64 1,518,245