BAM: Brookfield Asset Management Inc.

As of Tuesday, April 7th, 2026

$ 43.98

-0.24 -0.54%

Open: 43.80
High: 44.00
Low: 43.05
Volume: 4,452,799
Previous Close on Monday, April 6th, 2026

$ 44.22

-0.23 -0.52%

Open: 44.12
High: 44.52
Low: 43.90
Volume: 3,076,797

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 43.80 44.00 43.05 43.98 4,452,799 -0.24 -0.54
2026-04-06 44.12 44.52 43.90 44.22 3,076,797 -0.23 -0.52
2026-04-02 43.15 44.64 42.91 44.45 4,755,647 +0.37 +0.84
2026-04-01 45.03 45.17 43.70 44.08 4,932,704 -0.37 -0.83
2026-03-31 43.87 44.51 43.37 44.45 5,167,589 +1.30 +3.01
2026-03-30 42.89 44.08 42.89 43.15 5,250,799 -0.03 -0.07
2026-03-27 43.14 43.66 42.81 43.18 3,311,146 -0.49 -1.12
2026-03-26 43.22 44.82 43.22 43.67 3,684,492 -0.02 -0.05
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 45.17
On 2026-04-01		 42.91
On 2026-04-02		 0.83 1.92 45.17
On 2026-04-01		 42.91
On 2026-04-02		 -5.00 44.24
10D 45.17
On 2026-04-01		 42.20
On 2026-03-24		 0.64 1.48 45.17
On 2026-04-01		 42.91
On 2026-04-02		 -5.00 43.77
20D 46.34
On 2026-03-10		 42.20
On 2026-03-24		 -1.98 -4.31 46.34
On 2026-03-10		 42.20
On 2026-03-24		 -8.93 43.78
WTD 44.52
On 2026-04-06		 43.05
On 2026-04-07		 -0.47 -1.06 44.52
On 2026-04-06		 43.05
On 2026-04-07		 -3.31 44.10
MTD 45.17
On 2026-04-01		 42.91
On 2026-04-02		 -0.47 -1.06 45.17
On 2026-04-01		 42.91
On 2026-04-02		 -5.00 44.18
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

43.98 -0.24 -0.54 4,452,799