BAM: Brookfield Asset Management Inc.

As of Friday, August 21st, 2026

$ 52.30

+0.78 +1.51%

Open: 52.37
High: 52.71
Low: 51.96
Volume: 1,569,983
Previous Close on Thursday, August 20th, 2026

$ 51.52

-1.13 -2.15%

Open: 52.36
High: 52.57
Low: 51.40
Volume: 1,387,297

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 52.37 52.71 51.96 52.30 1,569,983 +0.78 +1.51
2026-08-20 52.36 52.57 51.40 51.52 1,387,297 -1.13 -2.15
2026-08-19 51.99 53.31 51.49 52.65 2,576,676 +1.18 +2.29
2026-08-18 52.47 52.56 51.47 51.47 2,057,046 -1.10 -2.09
2026-08-17 54.03 54.23 52.46 52.57 2,698,697 -1.74 -3.20
2026-08-14 55.67 55.80 53.96 54.31 2,671,167 -1.55 -2.77
2026-08-13 54.86 55.98 54.52 55.86 4,818,551 +1.36 +2.50
2026-08-12 55.52 55.52 54.24 54.50 2,356,188 -0.86 -1.55
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 54.23
On 2026-08-17		 51.40
On 2026-08-20		 -2.01 -3.70 54.23
On 2026-08-17		 51.40
On 2026-08-20		 -5.22 52.10
10D 55.98
On 2026-08-13		 51.40
On 2026-08-20		 -0.19 -0.36 55.98
On 2026-08-13		 51.40
On 2026-08-20		 -8.17 53.34
20D 55.98
On 2026-08-13		 46.71
On 2026-07-29		 5.95 12.84 55.98
On 2026-08-13		 51.40
On 2026-08-20		 -8.17 51.68
WTD 54.23
On 2026-08-17		 51.40
On 2026-08-20		 -2.01 -3.70 54.23
On 2026-08-17		 51.40
On 2026-08-20		 -5.22 52.10
MTD 55.98
On 2026-08-13		 48.85
On 2026-08-03		 3.90 8.06 55.98
On 2026-08-13		 51.40
On 2026-08-20		 -8.17 52.95
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CXM

Sprinklr Inc.

7.40 +0.20 +2.78 2,541,466
BOX

Box Inc.

32.91 +0.01 +0.03 1,406,934
RL

Ralph Lauren Corporation

372.59 +0.07 +0.02 533,816
SPCE

Virgin Galactic Holdings Inc.

3.08 0.00 0.00 6,313,022
BAM

Brookfield Asset Management Inc.

52.30 +0.78 +1.51 1,569,983