BAM: Brookfield Asset Management Inc.

As of Friday, November 6th, 2026

$ 52.95

+0.49 +0.93%

Open: 51.31
High: 53.12
Low: 50.71
Volume: 7,470,961
Previous Close on Thursday, November 5th, 2026

$ 52.46

-1.65 -3.05%

Open: 54.49
High: 54.56
Low: 51.41
Volume: 3,548,213

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 51.31 53.12 50.71 52.95 7,470,961 +0.49 +0.93
2026-11-05 54.49 54.56 51.41 52.46 3,548,213 -1.65 -3.05
2026-11-04 52.20 54.67 51.92 54.11 3,336,959 +3.16 +6.20
2026-11-03 51.56 51.88 50.71 50.95 2,191,818 -0.52 -1.01
2026-11-02 48.61 52.28 48.61 51.47 4,231,601 +3.21 +6.65
2026-10-30 48.24 48.33 47.55 48.26 2,110,547 -0.34 -0.70
2026-10-29 48.00 48.87 47.70 48.60 2,098,200 +1.23 +2.60
2026-10-28 46.38 47.48 46.38 47.37 2,588,566 +0.62 +1.33
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 54.67
On 2026-11-04		 48.61
On 2026-11-02		 4.69 9.72 54.67
On 2026-11-04		 50.71
On 2026-11-06		 -7.24 52.39
10D 54.67
On 2026-11-04		 46.38
On 2026-10-28		 5.92 12.59 54.67
On 2026-11-04		 50.71
On 2026-11-06		 -7.24 50.00
20D 54.67
On 2026-11-04		 43.96
On 2026-10-14		 7.07 15.41 54.67
On 2026-11-04		 50.71
On 2026-11-06		 -7.24 47.94
WTD 54.67
On 2026-11-04		 48.61
On 2026-11-02		 4.69 9.72 54.67
On 2026-11-04		 50.71
On 2026-11-06		 -7.24 52.39
MTD 54.67
On 2026-11-04		 48.61
On 2026-11-02		 4.69 9.72 54.67
On 2026-11-04		 50.71
On 2026-11-06		 -7.24 52.39
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +8.67 +2.75 5,297,739
KO

The Coca-Cola Company

95.72 -0.01 -0.01 18,450,078
PFE

Pfizer Inc.

29.32 -0.56 -1.87 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.32 -0.69 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.60 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
SCSC

ScanSource Inc.

42.78 -2.29 -5.08 693,944
CSX

CSX Corp.

49.19 -1.64 -3.23 13,730,867
CL

Colgate-Palmolive Co.

96.56 -2.13 -2.16 5,388,868
CBSH

Commerce Bancshares Inc.

55.04 -0.18 -0.33 85,664
BAM

Brookfield Asset Management Inc.

52.95 +0.49 +0.93 7,470,961