BAM: Brookfield Asset Management Inc.

As of Friday, December 1st, 2023

$ 36.06

+1.03 +2.94%

Open: 34.87
High: 36.09
Low: 34.80
Volume: 1,803,447
Previous Close on Thursday, November 30th, 2023

$ 35.03

-0.65 -1.82%

Open: 35.81
High: 35.89
Low: 34.82
Volume: 1,984,718

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 34.87 36.09 34.80 36.06 1,803,447 +1.03 +2.94
2023-11-30 35.81 35.89 34.82 35.03 1,984,718 -0.65 -1.82
2023-11-29 34.02 35.87 33.98 35.68 3,080,318 +1.39 +4.05
2023-11-28 33.69 34.38 33.45 34.29 1,383,184 +0.57 +1.69
2023-11-27 33.80 33.95 33.58 33.72 1,066,014 -0.25 -0.74
2023-11-24 34.13 34.28 33.90 33.97 382,988 0.00 0.00
2023-11-22 33.38 34.05 33.13 33.97 868,977 +0.61 +1.83
2023-11-21 33.53 33.74 33.06 33.36 1,284,055 -0.29 -0.86
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 36.09
On 2023-12-01		 33.45
On 2023-11-28		 2.09 6.15 33.95
On 2023-11-27		 33.95
On 2023-11-27		 0.00 34.96
10D 36.09
On 2023-12-01		 33.06
On 2023-11-21		 2.59 7.74 33.79
On 2023-11-20		 33.06
On 2023-11-21		 -2.16 34.33
20D 36.09
On 2023-12-01		 29.83
On 2023-11-02		 6.63 22.53 32.30
On 2023-11-06		 30.59
On 2023-11-07		 -5.29 33.00
WTD 36.09
On 2023-12-01		 33.45
On 2023-11-28		 2.09 6.15 33.95
On 2023-11-27		 33.95
On 2023-11-27		 0.00 34.96
MTD 36.09
On 2023-12-01		 34.80
On 2023-12-01		 1.03 2.94 -- -- -- 36.06
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29