BAM: Brookfield Asset Management Inc.

As of Tuesday, September 29th, 2026

$ 44.97

+0.47 +1.06%

Open: 44.60
High: 45.01
Low: 44.19
Volume: 3,252,610
Previous Close on Monday, September 28th, 2026

$ 44.50

-0.09 -0.20%

Open: 44.19
High: 44.59
Low: 43.62
Volume: 4,011,154

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-29 44.60 45.01 44.19 44.97 3,252,610 +0.47 +1.06
2026-09-28 44.19 44.59 43.62 44.50 4,011,154 -0.09 -0.20
2026-09-25 44.76 44.87 44.01 44.59 2,554,156 +0.01 +0.02
2026-09-24 45.08 45.35 44.02 44.58 2,801,101 -0.68 -1.50
2026-09-23 45.69 45.96 45.22 45.26 1,610,625 -0.75 -1.63
2026-09-22 46.79 46.80 45.77 46.01 2,098,961 -0.21 -0.45
2026-09-21 46.69 46.88 45.78 46.22 2,493,851 +0.16 +0.35
2026-09-18 45.28 46.17 45.26 46.06 3,499,328 +0.64 +1.41
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 45.96
On 2026-09-23		 43.62
On 2026-09-28		 -1.04 -2.26 45.96
On 2026-09-23		 43.62
On 2026-09-28		 -5.09 44.78
10D 46.88
On 2026-09-21		 43.62
On 2026-09-28		 -0.87 -1.90 46.88
On 2026-09-21		 43.62
On 2026-09-28		 -6.95 45.28
20D 50.98
On 2026-09-04		 43.62
On 2026-09-28		 -6.53 -12.68 50.98
On 2026-09-04		 43.62
On 2026-09-28		 -14.43 46.83
WTD 45.01
On 2026-09-29		 43.62
On 2026-09-28		 0.38 0.85 44.59
On 2026-09-28		 44.59
On 2026-09-28		 0.00 44.74
MTD 50.98
On 2026-09-04		 43.62
On 2026-09-28		 -6.53 -12.68 50.98
On 2026-09-04		 43.62
On 2026-09-28		 -14.43 46.83
As of Tuesday, September 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.89 -0.35 -0.11 3,709,811
KO

The Coca-Cola Company

86.84 -0.34 -0.39 12,832,456
PFE

Pfizer Inc.

28.72 0.00 0.00 32,682,146
VZ

Verizon Communications Inc.

45.98 -0.70 -1.50 17,846,205
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.92 -131.59 -0.26 386,242,184
DJTA

Dow Jones Transportation Average

19,650.37 +67.83 +0.35 54,561,949
SPX

S&P 500 Index

7,670.84 -12.85 -0.17
OEX

S&P 100 Index

3,825.43 -11.11 -0.29
NDX

NASDAQ 100 Index

30,339.33 +62.52 +0.21
NYA

NYSE Composite Index

23,709.60 -47.71 -0.20
XAX

NYSE AMEX Composite Index

8,156.93 -17.71 -0.22
RUI

RUSSELL 1000 Index

4,167.00 -6.41 -0.15
RUT

Russell 2000 Index

2,807.92 -9.99 -0.35
RUA

Russell 3000 Index

4,339.32 -7.02 -0.16
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.20 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.09 -0.14 -0.77
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

44.97 +0.47 +1.06 3,252,610