BAM: Brookfield Asset Management Inc.

As of Friday, May 22nd, 2026

$ 47.93

-0.61 -1.26%

Open: 48.72
High: 48.83
Low: 47.72
Volume: 3,268,193
Previous Close on Thursday, May 21st, 2026

$ 48.54

+0.48 +1.00%

Open: 47.81
High: 48.70
Low: 47.39
Volume: 1,453,742

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 48.72 48.83 47.72 47.93 3,268,093 -0.61 -1.26
2026-05-21 47.81 48.70 47.39 48.54 1,453,742 +0.48 +1.00
2026-05-20 47.18 48.12 46.58 48.06 1,902,806 +1.07 +2.28
2026-05-19 48.43 48.65 46.99 46.99 3,338,653 -1.63 -3.35
2026-05-18 47.82 48.78 47.61 48.62 2,392,965 +0.70 +1.46
2026-05-15 48.90 48.91 47.84 47.92 2,506,774 -1.50 -3.04
2026-05-14 48.07 49.66 48.00 49.42 2,894,262 +1.58 +3.30
2026-05-13 48.29 48.46 47.49 47.84 2,991,147 -0.90 -1.85
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 48.83
On 2026-05-22		 46.58
On 2026-05-20		 0.01 0.02 48.78
On 2026-05-18		 46.58
On 2026-05-20		 -4.51 48.03
10D 50.36
On 2026-05-11		 46.58
On 2026-05-20		 -1.83 -3.68 50.36
On 2026-05-11		 46.58
On 2026-05-20		 -7.51 48.30
20D 50.36
On 2026-05-11		 45.80
On 2026-04-29		 0.36 0.76 50.36
On 2026-05-11		 46.58
On 2026-05-20		 -7.51 48.08
WTD 48.83
On 2026-05-22		 46.58
On 2026-05-20		 0.01 0.02 48.78
On 2026-05-18		 46.58
On 2026-05-20		 -4.51 48.03
MTD 50.36
On 2026-05-11		 46.58
On 2026-05-20		 -0.08 -0.17 50.36
On 2026-05-11		 46.58
On 2026-05-20		 -7.51 48.39
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CXM

Sprinklr Inc.

5.27 -0.01 -0.19 2,347,286
BOX

Box Inc.

25.90 +0.50 +1.97 1,930,007
RL

Ralph Lauren Corporation

377.78 +2.88 +0.77 885,577
SPCE

Virgin Galactic Holdings Inc.

3.24 +0.49 +17.82 36,201,859
BAM

Brookfield Asset Management Inc.

47.93 -0.61 -1.26 3,268,193