BAM: Brookfield Asset Management Inc.

As of Tuesday, April 29th, 2025

$ 53.82

+0.56 +1.05%

Open: 53.04
High: 53.98
Low: 52.58
Volume: 1,668,374
Previous Close on Monday, April 28th, 2025

$ 53.26

+0.31 +0.59%

Open: 53.14
High: 54.15
Low: 52.67
Volume: 1,584,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 53.04 53.98 52.58 53.82 1,668,374 +0.56 +1.05
2025-04-28 53.14 54.15 52.67 53.26 1,584,989 +0.31 +0.59
2025-04-25 52.36 53.24 52.22 52.95 1,668,694 +0.52 +0.99
2025-04-24 50.89 52.49 50.62 52.43 1,318,299 +1.84 +3.64
2025-04-23 51.07 52.04 50.48 50.59 1,673,820 +1.12 +2.26
2025-04-22 48.20 49.54 47.93 49.47 1,413,248 +2.19 +4.63
2025-04-21 48.31 48.39 46.82 47.28 1,489,664 -1.31 -2.70
2025-04-17 48.47 49.05 48.07 48.59 1,212,156 +0.60 +1.25
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 54.15
On 2025-04-28		 50.48
On 2025-04-23		 4.35 8.79 54.15
On 2025-04-28		 52.58
On 2025-04-29		 -2.90 52.61
10D 54.15
On 2025-04-28		 46.82
On 2025-04-21		 5.49 11.36 49.57
On 2025-04-15		 46.82
On 2025-04-21		 -5.56 50.51
20D 54.15
On 2025-04-28		 41.78
On 2025-04-09		 5.37 11.08 50.83
On 2025-04-02		 41.78
On 2025-04-09		 -17.80 48.59
WTD 54.15
On 2025-04-28		 52.58
On 2025-04-29		 0.87 1.64 54.15
On 2025-04-28		 52.58
On 2025-04-29		 -2.90 53.54
MTD 54.15
On 2025-04-28		 41.78
On 2025-04-09		 5.37 11.08 50.83
On 2025-04-02		 41.78
On 2025-04-09		 -17.80 48.59
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CPA

Copa Holdings S.A.

91.45 -0.61 -0.66 177,438
MDU

MDU Resources Group Inc.

17.18 +0.20 +1.18 1,162,737
BAM

Brookfield Asset Management Inc.

53.82 +0.56 +1.05 1,668,374