BAM: Brookfield Asset Management Inc.

As of Friday, August 22nd, 2025

$ 61.06

+2.05 +3.47%

Open: 59.20
High: 61.10
Low: 59.07
Volume: 993,689
Previous Close on Thursday, August 21st, 2025

$ 59.01

-0.36 -0.61%

Open: 59.01
High: 59.34
Low: 58.53
Volume: 998,186

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 59.20 61.10 59.07 61.06 993,689 +2.05 +3.47
2025-08-21 59.01 59.34 58.53 59.01 998,186 -0.36 -0.61
2025-08-20 59.89 60.00 58.63 59.37 1,408,024 -0.64 -1.07
2025-08-19 61.08 61.08 59.95 60.01 1,025,796 -1.22 -1.99
2025-08-18 61.28 61.37 60.88 61.23 889,798 -0.18 -0.29
2025-08-15 62.25 62.25 61.35 61.41 907,040 -0.70 -1.13
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
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 61.37
On 2025-08-18		 58.53
On 2025-08-21		 -0.35 -0.57 61.37
On 2025-08-18		 58.53
On 2025-08-21		 -4.64 60.14
10D 63.37
On 2025-08-13		 58.53
On 2025-08-21		 -0.20 -0.33 63.37
On 2025-08-13		 58.53
On 2025-08-21		 -7.65 61.08
20D 64.10
On 2025-08-06		 58.53
On 2025-08-21		 -1.96 -3.11 64.10
On 2025-08-06		 58.53
On 2025-08-21		 -8.70 61.40
WTD 61.37
On 2025-08-18		 58.53
On 2025-08-21		 -0.35 -0.57 61.37
On 2025-08-18		 58.53
On 2025-08-21		 -4.64 60.14
MTD 64.10
On 2025-08-06		 58.53
On 2025-08-21		 -0.61 -0.99 64.10
On 2025-08-06		 58.53
On 2025-08-21		 -8.70 61.16
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

11.47 +0.70 +6.50 1,182,475
CTKB

Cytek Biosciences Inc.

4.15 +0.14 +3.49 782,501
FELE

Franklin Electric Inc

99.60 +3.84 +4.01 222,960
LAMR

Lamar Advertising Company

126.78 +4.36 +3.56 720,281
BAM

Brookfield Asset Management Inc.

61.06 +2.05 +3.47 993,689