BAM: Brookfield Asset Management Inc.
$ 49.47 |
|
+2.19 +4.63% |
Open: | 48.20 |
High: | 49.54 |
Low: | 47.93 |
Volume: | 1,413,248 |
$ 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 |
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 |
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 |