BAM: Brookfield Asset Management Inc.

As of Friday, January 17th, 2025

$ 55.57

+0.53 +0.96%

Open: 55.24
High: 55.90
Low: 55.20
Volume: 533,438
Previous Close on Thursday, January 16th, 2025

$ 55.04

+0.91 +1.68%

Open: 54.00
High: 55.21
Low: 53.78
Volume: 762,228

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 55.24 55.90 55.20 55.57 533,438 +0.53 +0.96
2025-01-16 54.00 55.21 53.78 55.04 762,228 +0.91 +1.68
2025-01-15 54.61 54.84 53.62 54.13 788,590 +1.13 +2.13
2025-01-14 52.25 53.12 51.97 53.00 1,183,170 +1.04 +2.00
2025-01-13 51.27 51.96 50.31 51.96 3,337,491 -0.11 -0.21
2025-01-10 55.29 55.29 52.04 52.07 1,945,829 -3.64 -6.53
2025-01-08 53.98 55.79 53.34 55.71 1,039,388 +1.73 +3.20
2025-01-07 55.15 55.77 53.50 53.98 946,151 -0.83 -1.51
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 55.90
On 2025-01-17		 50.31
On 2025-01-13		 3.50 6.72 51.96
On 2025-01-13		 51.96
On 2025-01-13		 0.00 53.94
10D 55.90
On 2025-01-17		 50.31
On 2025-01-13		 1.23 2.26 55.79
On 2025-01-08		 50.31
On 2025-01-13		 -9.82 54.10
20D 57.96
On 2024-12-18		 50.31
On 2025-01-13		 -2.29 -3.96 57.96
On 2024-12-18		 50.31
On 2025-01-13		 -13.20 54.34
WTD 55.90
On 2025-01-17		 50.31
On 2025-01-13		 3.50 6.72 51.96
On 2025-01-13		 51.96
On 2025-01-13		 0.00 53.94
MTD 55.90
On 2025-01-17		 50.31
On 2025-01-13		 1.38 2.55 55.79
On 2025-01-08		 50.31
On 2025-01-13		 -9.82 54.12
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

55.57 +0.53 +0.96 533,438