BAM: Brookfield Asset Management Inc.

As of Friday, September 6th, 2024

$ 40.82

-0.40 -0.97%

Open: 41.35
High: 41.92
Low: 40.64
Volume: 1,113,327
Previous Close on Thursday, September 5th, 2024

$ 41.22

+0.79 +1.95%

Open: 40.61
High: 41.68
Low: 40.44
Volume: 1,486,127

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 41.35 41.92 40.64 40.82 1,113,327 -0.40 -0.97
2024-09-05 40.61 41.68 40.44 41.22 1,486,127 +0.79 +1.95
2024-09-04 40.79 40.88 39.19 40.43 1,506,540 -0.26 -0.64
2024-09-03 40.42 40.95 40.20 40.69 1,546,646 -0.07 -0.17
2024-08-30 40.98 40.98 40.22 40.76 686,145 -0.24 -0.59
2024-08-29 41.29 41.48 40.91 41.00 660,709 -0.11 -0.27
2024-08-28 41.99 42.53 41.07 41.11 802,300 -0.78 -1.86
2024-08-27 41.35 42.03 41.35 41.89 924,930 +0.19 +0.46
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 41.92
On 2024-09-06		 39.19
On 2024-09-04		 -0.18 -0.44 40.98
On 2024-08-30		 39.19
On 2024-09-04		 -4.37 40.78
10D 42.53
On 2024-08-28		 39.19
On 2024-09-04		 0.74 1.85 42.53
On 2024-08-28		 39.19
On 2024-09-04		 -7.84 41.12
20D 42.53
On 2024-08-28		 38.95
On 2024-08-12		 1.19 3.00 42.53
On 2024-08-28		 39.19
On 2024-09-04		 -7.84 40.68
WTD 41.92
On 2024-09-06		 39.19
On 2024-09-04		 0.06 0.15 40.95
On 2024-09-03		 39.19
On 2024-09-04		 -4.30 40.79
MTD 41.92
On 2024-09-06		 39.19
On 2024-09-04		 0.06 0.15 40.95
On 2024-09-03		 39.19
On 2024-09-04		 -4.30 40.79
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

40.82 -0.40 -0.97 1,113,327