BAM: Brookfield Asset Management Inc.

As of Monday, August 24th, 2026

$ 52.30

-- 0 0%

Open: 52.30
High: 52.30
Low: 52.30
Volume: N/A
Previous Close on Friday, August 21st, 2026

$ 52.30

+0.78 +1.51%

Open: 52.37
High: 52.71
Low: 51.96
Volume: 1,569,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 52.37 52.71 51.96 52.30 1,569,983 +0.78 +1.51
2026-08-20 52.36 52.57 51.40 51.52 1,387,297 -1.13 -2.15
2026-08-19 51.99 53.31 51.49 52.65 2,576,676 +1.18 +2.29
2026-08-18 52.47 52.56 51.47 51.47 2,057,046 -1.10 -2.09
2026-08-17 54.03 54.23 52.46 52.57 2,698,697 -1.74 -3.20
2026-08-14 55.67 55.80 53.96 54.31 2,671,167 -1.55 -2.77
2026-08-13 54.86 55.98 54.52 55.86 4,818,551 +1.36 +2.50
2026-08-12 55.52 55.52 54.24 54.50 2,356,188 -0.86 -1.55
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 54.23
On 2026-08-17		 51.40
On 2026-08-20		 -2.01 -3.70 54.23
On 2026-08-17		 51.40
On 2026-08-20		 -5.22 52.10
10D 55.98
On 2026-08-13		 51.40
On 2026-08-20		 -0.19 -0.36 55.98
On 2026-08-13		 51.40
On 2026-08-20		 -8.17 53.34
20D 55.98
On 2026-08-13		 46.71
On 2026-07-29		 5.95 12.84 55.98
On 2026-08-13		 51.40
On 2026-08-20		 -8.17 51.68
WTD 54.23
On 2026-08-17		 51.40
On 2026-08-20		 -2.01 -3.70 54.23
On 2026-08-17		 51.40
On 2026-08-20		 -5.22 52.10
MTD 55.98
On 2026-08-13		 48.85
On 2026-08-03		 3.90 8.06 55.98
On 2026-08-13		 51.40
On 2026-08-20		 -8.17 52.95
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

341.12 -7.26 -2.08 1,529,948
KO

The Coca-Cola Company

91.65 +0.55 +0.60 8,102,858
PFE

Pfizer Inc.

28.04 -0.04 -0.12 13,626,337
VZ

Verizon Communications Inc.

50.14 +0.69 +1.40 11,733,657
VIX

CBOE Volatility Index

15.72 +0.56 +3.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,426.67 +149.66 +0.28 246,702,370
DJTA

Dow Jones Transportation Average

21,376.94 -193.32 -0.90 27,686,559
SPX

S&P 500 Index

7,660.26 -14.11 -0.18
OEX

S&P 100 Index

3,775.22 -4.85 -0.13
NDX

NASDAQ 100 Index

29,103.32 -205.54 -0.70
NYA

NYSE Composite Index

24,710.00 -18.66 -0.08
XAX

NYSE AMEX Composite Index

9,137.38 -41.56 -0.45
RUI

RUSSELL 1000 Index

4,177.58 -8.86 -0.21
RUT

Russell 2000 Index

2,997.75 -20.12 -0.67
RUA

Russell 3000 Index

4,361.45 -10.09 -0.23
VIX

CBOE Volatility Index

15.72 +0.56 +3.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.97 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.50 -0.03 -0.16
 
Recent
Ticker Last Chg %Chg Volume
ACAD

ACADIA Pharmaceuticals Inc.

29.50 0.00 0.00
BAM

Brookfield Asset Management Inc.

52.30 0.00 0.00