BAM: Brookfield Asset Management Inc.

As of Friday, November 21st, 2025

$ 50.47

+0.30 +0.60%

Open: 50.45
High: 50.90
Low: 49.66
Volume: 3,824,460
Previous Close on Thursday, November 20th, 2025

$ 50.17

-0.48 -0.95%

Open: 51.70
High: 52.09
Low: 50.04
Volume: 2,053,049

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 50.45 50.90 49.66 50.47 3,824,460 +0.30 +0.60
2025-11-20 51.70 52.09 50.04 50.17 2,053,049 -0.48 -0.95
2025-11-19 49.98 50.68 49.78 50.65 3,304,401 +0.77 +1.54
2025-11-18 48.87 50.11 48.68 49.88 3,684,883 +0.47 +0.95
2025-11-17 51.39 51.67 49.20 49.41 4,642,661 -2.15 -4.17
2025-11-14 51.32 51.91 51.05 51.56 3,994,430 -0.31 -0.60
2025-11-13 54.21 54.78 51.43 51.87 3,961,777 -2.81 -5.14
2025-11-12 54.28 55.18 54.12 54.68 3,637,058 +0.60 +1.11
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 52.09
On 2025-11-20		 48.68
On 2025-11-18		 -1.09 -2.11 51.67
On 2025-11-17		 48.68
On 2025-11-18		 -5.78 50.12
10D 55.18
On 2025-11-12		 48.68
On 2025-11-18		 -2.56 -4.83 55.18
On 2025-11-12		 48.68
On 2025-11-18		 -11.78 51.63
20D 56.37
On 2025-10-28		 48.68
On 2025-11-18		 -3.89 -7.16 56.37
On 2025-10-28		 48.68
On 2025-11-18		 -13.63 52.84
WTD 52.09
On 2025-11-20		 48.68
On 2025-11-18		 -1.09 -2.11 51.67
On 2025-11-17		 48.68
On 2025-11-18		 -5.78 50.12
MTD 55.18
On 2025-11-12		 48.68
On 2025-11-18		 -3.59 -6.64 55.18
On 2025-11-12		 48.68
On 2025-11-18		 -11.78 52.32
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
ACN

Accenture plc.

251.85 +11.06 +4.59 5,847,317
BAM

Brookfield Asset Management Inc.

50.47 +0.30 +0.60 3,824,460