BAM: Brookfield Asset Management Inc.

As of Tuesday, April 22nd, 2025

$ 49.47

+2.19 +4.63%

Open: 48.20
High: 49.54
Low: 47.93
Volume: 1,413,248
Previous Close on Monday, April 21st, 2025

$ 47.28

-1.31 -2.70%

Open: 48.31
High: 48.39
Low: 46.82
Volume: 1,489,664

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 48.20 49.54 47.93 49.47 1,413,248 +2.19 +4.63
2025-04-21 48.31 48.39 46.82 47.28 1,489,664 -1.31 -2.70
2025-04-17 48.47 49.05 48.07 48.59 1,212,156 +0.60 +1.25
2025-04-16 48.35 48.66 47.20 47.99 1,425,556 -0.74 -1.52
2025-04-15 48.41 49.57 48.32 48.73 1,390,503 +0.40 +0.83
2025-04-14 48.32 48.75 47.72 48.33 1,640,575 +1.02 +2.16
2025-04-11 46.08 47.56 45.33 47.31 1,751,221 +1.23 +2.67
2025-04-10 47.26 47.26 44.89 46.08 2,958,816 -0.94 -2.00
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 49.57
On 2025-04-15		 46.82
On 2025-04-21		 1.14 2.36 49.57
On 2025-04-15		 46.82
On 2025-04-21		 -5.56 48.41
10D 49.57
On 2025-04-15		 41.78
On 2025-04-09		 5.93 13.62 48.66
On 2025-04-09		 44.89
On 2025-04-10		 -7.75 47.37
20D 52.17
On 2025-03-26		 41.78
On 2025-04-09		 -1.97 -3.83 52.17
On 2025-03-26		 41.78
On 2025-04-09		 -19.92 47.93
WTD 49.54
On 2025-04-22		 46.82
On 2025-04-21		 0.88 1.81 48.39
On 2025-04-21		 48.39
On 2025-04-21		 0.00 48.38
MTD 50.83
On 2025-04-02		 41.78
On 2025-04-09		 1.02 2.11 50.83
On 2025-04-02		 41.78
On 2025-04-09		 -17.80 47.26
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,278
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,356
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,508
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

49.47 +2.19 +4.63 1,413,248