BAM: Brookfield Asset Management Inc.

As of Thursday, April 2nd, 2026

$ 44.45

+0.37 +0.84%

Open: 43.15
High: 44.64
Low: 42.91
Volume: 4,755,647
Previous Close on Wednesday, April 1st, 2026

$ 44.08

-0.37 -0.83%

Open: 45.03
High: 45.17
Low: 43.70
Volume: 4,932,704

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 43.15 44.64 42.91 44.45 4,755,647 +0.37 +0.84
2026-04-01 45.03 45.17 43.70 44.08 4,932,704 -0.37 -0.83
2026-03-31 43.87 44.51 43.37 44.45 5,167,589 +1.30 +3.01
2026-03-30 42.89 44.08 42.89 43.15 5,250,799 -0.03 -0.07
2026-03-27 43.14 43.66 42.81 43.18 3,311,146 -0.49 -1.12
2026-03-26 43.22 44.82 43.22 43.67 3,684,492 -0.02 -0.05
2026-03-25 43.55 43.80 42.63 43.69 3,460,262 +0.82 +1.91
2026-03-24 42.53 43.32 42.20 42.87 3,419,187 -0.47 -1.08
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 45.17
On 2026-04-01		 42.81
On 2026-03-27		 0.78 1.79 45.17
On 2026-04-01		 42.91
On 2026-04-02		 -5.00 43.86
10D 45.17
On 2026-04-01		 42.20
On 2026-03-24		 0.98 2.25 45.17
On 2026-04-01		 42.91
On 2026-04-02		 -5.00 43.58
20D 46.34
On 2026-03-10		 42.20
On 2026-03-24		 -2.81 -5.95 46.34
On 2026-03-10		 42.20
On 2026-03-24		 -8.93 43.97
WTD 45.17
On 2026-04-01		 42.89
On 2026-03-30		 1.27 2.94 45.17
On 2026-04-01		 42.91
On 2026-04-02		 -5.00 44.03
MTD 45.17
On 2026-04-01		 42.91
On 2026-04-02		 0.00 0.00 45.17
On 2026-04-01		 42.91
On 2026-04-02		 -5.00 44.27
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

49.88 +0.60 +1.22 864,006
BAM

Brookfield Asset Management Inc.

44.45 +0.37 +0.84 4,755,647