BAM: Brookfield Asset Management Inc.

As of Monday, October 13th, 2025

$ 56.96

+1.90 +3.45%

Open: 56.06
High: 57.33
Low: 55.92
Volume: 1,345,346
Previous Close on Friday, October 10th, 2025

$ 55.06

-3.71 -6.31%

Open: 59.18
High: 59.33
Low: 55.04
Volume: 2,529,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-13 56.06 57.33 55.92 56.96 1,345,341 +1.90 +3.45
2025-10-10 59.18 59.33 55.04 55.06 2,529,661 -3.71 -6.31
2025-10-09 58.43 58.77 58.02 58.77 1,345,456 +0.38 +0.65
2025-10-08 58.55 58.94 57.61 58.39 1,064,277 +0.43 +0.74
2025-10-07 58.11 58.75 57.72 57.96 1,348,272 +0.18 +0.31
2025-10-06 58.17 58.27 56.59 57.78 1,025,000 -0.02 -0.03
2025-10-03 56.94 57.95 56.86 57.80 1,392,021 +1.01 +1.78
2025-10-02 56.03 56.88 55.78 56.79 1,589,016 +1.03 +1.85
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 59.33
On 2025-10-10		 55.04
On 2025-10-10		 -0.82 -1.42 59.33
On 2025-10-10		 55.92
On 2025-10-13		 -5.76 57.43
10D 59.33
On 2025-10-10		 55.04
On 2025-10-10		 -1.33 -2.28 59.33
On 2025-10-10		 55.92
On 2025-10-13		 -5.76 57.22
20D 62.57
On 2025-09-23		 55.04
On 2025-10-10		 -0.88 -1.52 62.57
On 2025-09-23		 55.04
On 2025-10-10		 -12.03 58.27
WTD 57.33
On 2025-10-13		 55.92
On 2025-10-13		 1.90 3.45 -- -- -- 56.96
MTD 59.33
On 2025-10-10		 55.04
On 2025-10-10		 0.02 0.04 59.33
On 2025-10-10		 55.92
On 2025-10-13		 -5.76 57.25
As of Monday, October 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.53 +6.04 +2.07 2,308,540
KO

The Coca-Cola Company

66.80 -0.24 -0.36 13,677,853
PFE

Pfizer Inc.

24.73 -0.05 -0.20 44,986,920
VZ

Verizon Communications Inc.

39.75 -0.10 -0.25 26,409,168
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,067.58 +587.98 +1.29 411,629,641
DJTA

Dow Jones Transportation Average

15,239.93 +172.06 +1.14 101,986,247
SPX

S&P 500 Index

6,654.72 +102.21 +1.56
OEX

S&P 100 Index

3,325.53 +56.44 +1.73
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,750.25 +528.51 +2.18
NYA

NYSE Composite Index

21,381.79 +284.87 +1.35
XAX

NYSE AMEX Composite Index

7,045.38 +217.49 +3.19
RUI

RUSSELL 1000 Index

3,637.41 +56.62 +1.58
RUT

Russell 2000 Index

2,461.42 +66.82 +2.79
RUA

Russell 3000 Index

3,786.44 +60.88 +1.63
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.46 -0.59 -2.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.41 -1.37 -5.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.93 -1.88 -8.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,508.38 +367.49 +3.30
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

56.96 +1.90 +3.45 1,345,346