BAM: Brookfield Asset Management Inc.

As of Friday, September 12th, 2025

$ 56.57

-0.16 -0.28%

Open: 56.72
High: 56.86
Low: 56.36
Volume: 1,679,091
Previous Close on Thursday, September 11th, 2025

$ 56.73

+1.05 +1.89%

Open: 55.51
High: 57.22
Low: 55.46
Volume: 2,198,303

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 56.72 56.86 56.36 56.57 1,679,091 -0.16 -0.28
2025-09-11 55.51 57.22 55.46 56.73 2,198,303 +1.05 +1.89
2025-09-10 56.31 57.21 55.29 55.68 2,963,923 -0.45 -0.80
2025-09-09 56.75 57.13 56.13 56.13 1,548,735 -0.78 -1.37
2025-09-08 58.24 58.48 56.10 56.91 3,840,135 -1.36 -2.33
2025-09-05 59.50 59.88 57.89 58.27 3,892,710 -0.74 -1.25
2025-09-04 57.69 59.13 57.52 59.01 2,499,074 +0.50 +0.85
2025-09-03 59.04 59.24 57.98 58.51 1,295,324 -0.62 -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 58.48
On 2025-09-08		 55.29
On 2025-09-10		 -1.70 -2.92 58.48
On 2025-09-08		 55.29
On 2025-09-10		 -5.45 56.40
10D 60.61
On 2025-08-29		 55.29
On 2025-09-10		 -4.18 -6.88 60.61
On 2025-08-29		 55.29
On 2025-09-10		 -8.78 57.71
20D 62.25
On 2025-08-15		 55.29
On 2025-09-10		 -5.54 -8.92 62.25
On 2025-08-15		 55.29
On 2025-09-10		 -11.18 59.03
WTD 58.48
On 2025-09-08		 55.29
On 2025-09-10		 -1.70 -2.92 58.48
On 2025-09-08		 55.29
On 2025-09-10		 -5.45 56.40
MTD 59.88
On 2025-09-05		 55.29
On 2025-09-10		 -3.59 -5.97 59.88
On 2025-09-05		 55.29
On 2025-09-10		 -7.67 57.44
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

56.57 -0.16 -0.28 1,679,091