BAM: Brookfield Asset Management Inc.

As of Friday, April 26th, 2024

$ 39.70

+0.73 +1.87%

Open: 39.08
High: 39.87
Low: 38.88
Volume: 837,993
Previous Close on Thursday, April 25th, 2024

$ 38.97

-0.21 -0.54%

Open: 38.53
High: 39.17
Low: 38.03
Volume: 1,216,385

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 39.08 39.87 38.88 39.70 837,993 +0.73 +1.87
2024-04-25 38.53 39.17 38.03 38.97 1,216,385 -0.21 -0.54
2024-04-24 39.49 39.74 38.87 39.18 931,340 -0.41 -1.04
2024-04-23 39.19 39.84 38.96 39.59 1,366,680 +0.54 +1.38
2024-04-22 38.51 39.23 38.16 39.05 1,549,277 +0.73 +1.91
2024-04-19 38.41 38.82 38.12 38.32 1,803,021 -0.10 -0.26
2024-04-18 39.00 39.08 38.14 38.42 1,993,724 -0.61 -1.56
2024-04-17 38.77 39.29 38.56 39.03 3,514,689 +0.58 +1.51
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 39.87
On 2024-04-26		 38.03
On 2024-04-25		 1.38 3.60 39.84
On 2024-04-23		 38.03
On 2024-04-25		 -4.56 39.30
10D 39.87
On 2024-04-26		 37.80
On 2024-04-16		 0.32 0.81 39.73
On 2024-04-15		 37.80
On 2024-04-16		 -4.86 38.93
20D 42.40
On 2024-04-04		 37.80
On 2024-04-16		 -2.32 -5.52 42.40
On 2024-04-04		 37.80
On 2024-04-16		 -10.85 39.97
WTD 39.87
On 2024-04-26		 38.03
On 2024-04-25		 1.38 3.60 39.84
On 2024-04-23		 38.03
On 2024-04-25		 -4.56 39.30
MTD 42.40
On 2024-04-04		 37.80
On 2024-04-16		 -2.32 -5.52 42.40
On 2024-04-04		 37.80
On 2024-04-16		 -10.85 39.97
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

39.70 +0.73 +1.87 837,993