BAM: Brookfield Asset Management Inc.

As of Thursday, May 30th, 2024

$ 38.33

-- 0 0%

Open: 38.33
High: 38.33
Low: 38.33
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 38.33

-1.32 -3.33%

Open: 39.01
High: 39.01
Low: 38.31
Volume: 860,661
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 39.01 39.01 38.31 38.33 860,661 -1.32 -3.33
2024-05-28 40.70 40.72 39.55 39.65 734,430 -0.57 -1.42
2024-05-24 39.69 40.32 39.64 40.22 958,929 +0.57 +1.44
2024-05-23 39.99 40.13 39.45 39.65 985,002 -0.09 -0.23
2024-05-22 40.23 40.27 39.56 39.74 1,124,330 -0.76 -1.88
2024-05-21 40.35 40.56 40.05 40.50 1,126,643 +0.02 +0.05
2024-05-20 40.28 40.50 40.20 40.48 831,332 +0.07 +0.17
2024-05-17 40.10 40.45 39.67 40.41 2,657,046 +0.44 +1.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.72
On 2024-05-28
38.31
On 2024-05-29
-2.17 -5.36 40.72
On 2024-05-28
38.31
On 2024-05-29
-5.92 39.52
10D 40.72
On 2024-05-28
38.31
On 2024-05-29
-1.63 -4.08 40.72
On 2024-05-28
38.31
On 2024-05-29
-5.92 39.90
20D 40.72
On 2024-05-28
37.74
On 2024-05-01
0.14 0.37 40.69
On 2024-05-07
37.87
On 2024-05-08
-6.93 39.65
WTD 40.72
On 2024-05-28
38.31
On 2024-05-29
-1.89 -4.70 40.72
On 2024-05-28
38.31
On 2024-05-29
-5.92 38.99
MTD 40.72
On 2024-05-28
37.74
On 2024-05-01
0.14 0.37 40.69
On 2024-05-07
37.87
On 2024-05-08
-6.93 39.65
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.12 +0.52 +0.31 1,319,999
KO

The Coca-Cola Company

61.83 +0.13 +0.20 1,976,734
PFE

Pfizer Inc.

27.95 +0.13 +0.47 6,122,196
VZ

Verizon Communications Inc.

39.62 +0.52 +1.33 4,266,740
VIX

CBOE Volatility Index

13.88 -0.40 -2.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 0.00 0.00 294,723,301
DJTA

Dow Jones Transportation Average

14,781.56 0.00 0.00 239,165,123
SPX

S&P 500 Index

5,241.69 -25.26 -0.48
OEX

S&P 100 Index

2,511.34 -18.20 -0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,620.24 -116.51 -0.62
NYA

NYSE Composite Index

17,833.05 +38.16 +0.21
XAX

NYSE AMEX Composite Index

4,937.39 +39.13 +0.80
RUI

RUSSELL 1000 Index

2,867.61 -8.66 -0.30
RUT

Russell 2000 Index

2,059.42 +23.24 +1.14
RUA

Russell 3000 Index

2,993.92 -6.88 -0.23
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.88 -0.40 -2.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.81 -0.08 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.11 -0.10 -0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.29 -0.16 -1.04
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,126.79 -55.82 -0.61
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

38.33 0.00 0.00