BAM: Brookfield Asset Management Inc.
$ 45.21 |
|
+0.48 +1.07% |
|
| Open: | 45.00 |
| High: | 45.42 |
| Low: | 44.72 |
| Volume: | 1,876,473 |
$ 44.73
-0.12 -0.27%
| Open: | 44.86 |
| High: | 44.88 |
| Low: | 44.05 |
| Volume: | 3,161,475 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 45.00 | 45.42 | 44.72 | 45.21 | 1,876,468 | +0.48 | +1.07 |
| 2026-10-05 | 44.86 | 44.88 | 44.05 | 44.73 | 3,161,475 | -0.12 | -0.27 |
| 2026-10-02 | 45.17 | 45.48 | 44.35 | 44.85 | 3,539,655 | +0.29 | +0.65 |
| 2026-10-01 | 44.58 | 44.96 | 43.76 | 44.56 | 4,749,076 | -0.02 | -0.04 |
| 2026-09-30 | 45.24 | 45.27 | 44.26 | 44.58 | 5,538,737 | -0.39 | -0.87 |
| 2026-09-29 | 44.60 | 45.01 | 44.19 | 44.97 | 3,252,610 | +0.47 | +1.06 |
| 2026-09-28 | 44.19 | 44.59 | 43.62 | 44.50 | 4,011,154 | -0.09 | -0.20 |
| 2026-09-25 | 44.76 | 44.87 | 44.01 | 44.59 | 2,554,156 | +0.01 | +0.02 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 45.48 On 2026-10-02 |
43.76 On 2026-10-01 |
0.24 | 0.53 | 45.27 On 2026-09-30 |
43.76 On 2026-10-01 |
-3.34 | 44.79 |
| 10D | 45.96 On 2026-09-23 |
43.62 On 2026-09-28 |
-0.80 | -1.74 | 45.96 On 2026-09-23 |
43.62 On 2026-09-28 |
-5.09 | 44.78 |
| 20D | 48.75 On 2026-09-09 |
43.62 On 2026-09-28 |
-3.66 | -7.49 | 48.75 On 2026-09-09 |
43.62 On 2026-09-28 |
-10.52 | 45.57 |
| WTD | 45.42 On 2026-10-06 |
44.05 On 2026-10-05 |
0.36 | 0.80 | 44.88 On 2026-10-05 |
44.88 On 2026-10-05 |
0.00 | 44.97 |
| MTD | 45.48 On 2026-10-02 |
43.76 On 2026-10-01 |
0.63 | 1.41 | 45.48 On 2026-10-02 |
44.05 On 2026-10-05 |
-3.14 | 44.84 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,521.28 | +253.38 | +0.49 | 403,948,023 |
|
DJTA
Dow Jones Transportation Average |
19,701.76 | -89.80 | -0.45 | 63,774,104 |
|
SPX
S&P 500 Index |
7,818.93 | +44.98 | +0.58 | 2,147,483,647 |
|
OEX
S&P 100 Index |
3,900.21 | +21.32 | +0.55 | 0 |
|
NDX
NASDAQ 100 Index |
31,224.47 | +148.03 | +0.48 | 1,123,146,154 |
|
NYA
NYSE Composite Index |
23,921.67 | +133.06 | +0.56 | 0 |
|
XAX
NYSE AMEX Composite Index |
8,166.08 | -50.18 | -0.61 | 0 |
|
RUI
RUSSELL 1000 Index |
4,251.32 | +25.57 | +0.61 | 0 |
|
RUT
Russell 2000 Index |
2,830.30 | -16.84 | -0.59 | 0 |
|
RUA
Russell 3000 Index |
4,425.01 | +24.54 | +0.56 | 0 |
|
VIX
CBOE Volatility Index |
15.01 | -0.48 | -3.10 | 0 |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.65 | -0.08 | -0.37 | 0 |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.84 | -0.19 | -0.95 | 0 |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.64 | -0.34 | -1.89 | 0 |