BAM: Brookfield Asset Management Inc.

As of Thursday, May 8th, 2025

$ 56.87

+1.06 +1.90%

Open: 56.17
High: 57.47
Low: 55.60
Volume: 2,334,060
Previous Close on Wednesday, May 7th, 2025

$ 55.81

+0.77 +1.40%

Open: 54.99
High: 56.35
Low: 54.99
Volume: 2,364,978

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 56.17 57.47 55.60 56.87 2,334,060 +1.06 +1.90
2025-05-07 54.99 56.35 54.99 55.81 2,364,978 +0.77 +1.40
2025-05-06 52.87 55.16 52.39 55.04 3,405,440 +1.11 +2.06
2025-05-05 54.37 54.74 53.77 53.93 3,165,153 -0.83 -1.52
2025-05-02 53.99 55.20 53.99 54.76 2,416,162 +1.52 +2.85
2025-05-01 53.36 54.32 53.08 53.24 1,976,235 -0.09 -0.17
2025-04-30 53.29 53.48 52.23 53.33 2,435,094 -0.49 -0.91
2025-04-29 53.04 53.98 52.58 53.82 1,668,374 +0.56 +1.05
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 57.47
On 2025-05-08		 52.39
On 2025-05-06		 3.63 6.82 55.20
On 2025-05-02		 52.39
On 2025-05-06		 -5.09 55.28
10D 57.47
On 2025-05-08		 52.22
On 2025-04-25		 4.44 8.47 55.20
On 2025-05-02		 52.39
On 2025-05-06		 -5.09 54.30
20D 57.47
On 2025-05-08		 44.89
On 2025-04-10		 9.85 20.95 55.20
On 2025-05-02		 52.39
On 2025-05-06		 -5.09 51.49
WTD 57.47
On 2025-05-08		 52.39
On 2025-05-06		 2.11 3.85 54.74
On 2025-05-05		 54.74
On 2025-05-05		 0.00 55.41
MTD 57.47
On 2025-05-08		 52.39
On 2025-05-06		 3.54 6.64 55.20
On 2025-05-02		 52.39
On 2025-05-06		 -5.09 54.94
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SO

Southern Company

90.31 -1.80 -1.95 3,711,005
BAM

Brookfield Asset Management Inc.

56.87 +1.06 +1.90 2,334,060