BAM: Brookfield Asset Management Inc.

As of Thursday, March 28th, 2024

$ 42.02

+0.22 +0.53%

Open: 41.80
High: 42.08
Low: 41.55
Volume: 766,746
Previous Close on Wednesday, March 27th, 2024

$ 41.80

+0.34 +0.82%

Open: 41.90
High: 41.90
Low: 41.04
Volume: 831,965
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 41.80 42.08 41.55 42.02 766,746 +0.22 +0.53
2024-03-27 41.90 41.90 41.04 41.80 831,965 +0.34 +0.82
2024-03-26 41.86 42.28 41.41 41.46 1,253,561 -0.07 -0.17
2024-03-25 42.29 42.50 41.53 41.53 1,046,008 -0.82 -1.94
2024-03-22 42.73 42.83 42.17 42.35 848,442 -0.30 -0.70
2024-03-21 42.20 43.00 41.96 42.65 1,305,286 +0.89 +2.13
2024-03-20 40.48 41.89 40.48 41.76 943,171 +1.21 +2.98
2024-03-19 40.20 40.80 40.13 40.55 959,537 0.00 0.00

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 42.83
On 2024-03-22
41.04
On 2024-03-27
-0.63 -1.48 42.83
On 2024-03-22
41.04
On 2024-03-27
-4.17 41.83
10D 43.00
On 2024-03-21
40.13
On 2024-03-19
0.84 2.04 43.00
On 2024-03-21
41.04
On 2024-03-27
-4.56 41.56
20D 43.00
On 2024-03-21
40.13
On 2024-03-19
1.27 3.12 42.86
On 2024-03-08
40.13
On 2024-03-19
-6.37 41.72
WTD 42.50
On 2024-03-25
41.04
On 2024-03-27
-0.33 -0.78 42.50
On 2024-03-25
41.04
On 2024-03-27
-3.44 41.70
MTD 43.00
On 2024-03-21
40.13
On 2024-03-19
1.27 3.12 42.86
On 2024-03-08
40.13
On 2024-03-19
-6.37 41.72
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

42.02 +0.22 +0.53 766,746