BAM: Brookfield Asset Management Inc.

As of Friday, June 13th, 2025

$ 54.60

-1.54 -2.74%

Open: 55.23
High: 55.43
Low: 54.49
Volume: 1,238,935
Previous Close on Thursday, June 12th, 2025

$ 56.14

+0.36 +0.65%

Open: 55.66
High: 56.19
Low: 55.50
Volume: 1,276,025

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 55.23 55.43 54.49 54.60 1,238,935 -1.54 -2.74
2025-06-12 55.66 56.19 55.50 56.14 1,276,025 +0.36 +0.65
2025-06-11 55.91 56.57 55.51 55.78 1,523,392 +0.03 +0.05
2025-06-10 55.05 55.87 54.76 55.75 2,494,539 +0.70 +1.27
2025-06-09 57.67 57.74 54.59 55.05 6,067,526 -2.48 -4.31
2025-06-06 57.07 57.64 57.00 57.53 1,993,807 +0.94 +1.66
2025-06-05 56.77 56.93 56.20 56.59 1,746,608 0.00 0.00
2025-06-04 56.65 56.78 56.25 56.59 1,602,854 +0.15 +0.27
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 57.74
On 2025-06-09		 54.49
On 2025-06-13		 -2.93 -5.09 57.74
On 2025-06-09		 54.49
On 2025-06-13		 -5.63 55.46
10D 57.74
On 2025-06-09		 54.49
On 2025-06-13		 -1.50 -2.67 57.74
On 2025-06-09		 54.49
On 2025-06-13		 -5.63 56.06
20D 60.19
On 2025-05-16		 54.49
On 2025-06-13		 -4.95 -8.31 60.19
On 2025-05-16		 54.49
On 2025-06-13		 -9.47 56.75
WTD 57.74
On 2025-06-09		 54.49
On 2025-06-13		 -2.93 -5.09 57.74
On 2025-06-09		 54.49
On 2025-06-13		 -5.63 55.46
MTD 57.74
On 2025-06-09		 54.49
On 2025-06-13		 -1.50 -2.67 57.74
On 2025-06-09		 54.49
On 2025-06-13		 -5.63 56.06
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

54.60 -1.54 -2.74 1,238,935