BAM: Brookfield Asset Management Inc.

As of Friday, December 12th, 2025

$ 53.79

-0.80 -1.47%

Open: 54.71
High: 54.98
Low: 52.79
Volume: 2,127,346
Previous Close on Thursday, December 11th, 2025

$ 54.59

-1.07 -1.92%

Open: 55.60
High: 55.78
Low: 54.54
Volume: 1,677,115

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 54.71 54.98 52.79 53.79 2,127,346 -0.80 -1.47
2025-12-11 55.60 55.78 54.54 54.59 1,677,115 -1.07 -1.92
2025-12-10 54.35 55.93 53.90 55.66 1,953,507 +1.21 +2.22
2025-12-09 53.28 54.80 53.16 54.45 2,266,609 +1.26 +2.37
2025-12-08 53.24 53.35 52.19 53.19 2,910,687 -0.07 -0.13
2025-12-05 53.01 54.15 52.76 53.26 4,377,955 +0.34 +0.64
2025-12-04 53.09 53.62 52.90 52.92 3,714,925 -0.15 -0.28
2025-12-03 52.47 53.23 52.01 53.07 3,775,491 +0.86 +1.65
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 55.93
On 2025-12-10		 52.19
On 2025-12-08		 0.53 1.00 55.93
On 2025-12-10		 52.79
On 2025-12-12		 -5.61 54.34
10D 55.93
On 2025-12-10		 51.75
On 2025-12-01		 1.05 1.99 55.93
On 2025-12-10		 52.79
On 2025-12-12		 -5.61 53.50
20D 55.93
On 2025-12-10		 48.68
On 2025-11-18		 1.92 3.70 51.91
On 2025-11-14		 48.68
On 2025-11-18		 -6.22 52.20
WTD 55.93
On 2025-12-10		 52.19
On 2025-12-08		 0.53 1.00 55.93
On 2025-12-10		 52.79
On 2025-12-12		 -5.61 54.34
MTD 55.93
On 2025-12-10		 51.75
On 2025-12-01		 1.05 1.99 55.93
On 2025-12-10		 52.79
On 2025-12-12		 -5.61 53.50
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,934,266
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,400
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,810,881
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,527
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

53.79 -0.80 -1.47 2,127,346