BAM: Brookfield Asset Management Inc.
$ 46.57 |
|
-0.43 -0.91% |
|
| Open: | 46.80 |
| High: | 47.04 |
| Low: | 46.19 |
| Volume: | 2,081,450 |
$ 47.00
+1.13 +2.46%
| Open: | 46.37 |
| High: | 47.39 |
| Low: | 46.29 |
| Volume: | 1,933,897 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 46.80 | 47.04 | 46.19 | 46.57 | 2,081,450 | -0.43 | -0.91 |
| 2026-07-06 | 46.37 | 47.39 | 46.29 | 47.00 | 1,933,897 | +1.13 | +2.46 |
| 2026-07-02 | 45.59 | 46.08 | 45.44 | 45.87 | 1,800,405 | +0.47 | +1.04 |
| 2026-07-01 | 44.99 | 45.81 | 44.99 | 45.40 | 1,445,808 | +0.55 | +1.23 |
| 2026-06-30 | 44.00 | 45.15 | 43.82 | 44.85 | 2,090,394 | +0.84 | +1.91 |
| 2026-06-29 | 45.04 | 45.44 | 43.61 | 44.01 | 2,175,209 | -0.61 | -1.37 |
| 2026-06-26 | 44.50 | 45.26 | 44.35 | 44.62 | 5,670,885 | -0.04 | -0.09 |
| 2026-06-25 | 45.15 | 45.62 | 44.37 | 44.66 | 2,950,137 | -0.24 | -0.53 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,925.15 | -130.76 | -0.25 | 441,986,651 |
|
DJTA
Dow Jones Transportation Average |
21,772.71 | -98.34 | -0.45 | 62,038,811 |
|
SPX
S&P 500 Index |
7,503.85 | -33.58 | -0.45 | |
|
OEX
S&P 100 Index |
3,689.63 | -11.63 | -0.31 | |
|
NDX
NASDAQ 100 Index |
29,173.02 | -524.86 | -1.77 | |
|
NYA
NYSE Composite Index |
24,016.96 | -58.16 | -0.24 | |
|
XAX
NYSE AMEX Composite Index |
7,915.65 | +99.51 | +1.27 | |
|
RUI
RUSSELL 1000 Index |
4,092.01 | -21.13 | -0.51 | |
|
RUT
Russell 2000 Index |
2,982.49 | -27.05 | -0.90 | |
|
RUA
Russell 3000 Index |
4,274.94 | -22.79 | -0.53 | |
|
VIX
CBOE Volatility Index |
16.13 | +0.56 | +3.60 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.13 | +0.08 | +0.35 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.38 | +0.14 | +0.66 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.01 | +0.23 | +1.22 |