BAM: Brookfield Asset Management Inc.

As of Monday, October 19th, 2026

$ 45.21

-0.11 -0.24%

Open: 45.45
High: 45.66
Low: 45.04
Volume: 1,899,812
Previous Close on Friday, October 16th, 2026

$ 45.32

-0.66 -1.44%

Open: 46.40
High: 46.62
Low: 44.96
Volume: 2,585,177

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-19 45.45 45.66 45.04 45.21 1,899,809 -0.11 -0.24
2026-10-16 46.40 46.62 44.96 45.32 2,585,177 -0.66 -1.44
2026-10-15 44.73 46.08 44.50 45.98 2,776,785 +1.37 +3.07
2026-10-14 44.88 45.47 43.96 44.61 3,106,488 -0.62 -1.37
2026-10-13 46.00 46.19 45.15 45.23 5,142,109 -0.60 -1.31
2026-10-12 46.00 46.62 45.73 45.83 2,021,833 -0.05 -0.11
2026-10-09 45.35 46.65 45.29 45.88 3,544,076 +0.71 +1.57
2026-10-08 44.07 45.26 44.01 45.17 3,664,566 +0.67 +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 46.62
On 2026-10-16		 43.96
On 2026-10-14		 -0.62 -1.35 46.19
On 2026-10-13		 43.96
On 2026-10-14		 -4.83 45.27
10D 46.65
On 2026-10-09		 43.90
On 2026-10-07		 0.48 1.07 46.65
On 2026-10-09		 43.96
On 2026-10-14		 -5.77 45.29
20D 46.80
On 2026-09-22		 43.62
On 2026-09-28		 -1.01 -2.19 46.80
On 2026-09-22		 43.62
On 2026-09-28		 -6.79 45.08
WTD 45.66
On 2026-10-19		 45.04
On 2026-10-19		 -0.11 -0.24 -- -- -- 45.21
MTD 46.65
On 2026-10-09		 43.76
On 2026-10-01		 0.63 1.41 46.65
On 2026-10-09		 43.96
On 2026-10-14		 -5.77 45.16
As of Monday, October 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.28 -2.55 -0.81 5,049,634
KO

The Coca-Cola Company

93.42 -0.48 -0.51 16,464,854
PFE

Pfizer Inc.

29.44 -0.14 -0.47 20,521,579
VZ

Verizon Communications Inc.

44.15 -0.64 -1.43 15,974,821
VIX

CBOE Volatility Index

18.40 -1.59 -7.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,966.03 -36.38 -0.07 391,521,774
DJTA

Dow Jones Transportation Average

19,701.19 -178.64 -0.90 55,293,786
SPX

S&P 500 Index

7,690.73 +31.29 +0.41
OEX

S&P 100 Index

3,830.95 +23.33 +0.61
NDX

NASDAQ 100 Index

29,529.34 +341.80 +1.17
NYA

NYSE Composite Index

23,967.07 -121.56 -0.50
XAX

NYSE AMEX Composite Index

8,581.06 +42.56 +0.50
RUI

RUSSELL 1000 Index

4,177.88 +15.70 +0.38
RUT

Russell 2000 Index

2,728.30 +6.93 +0.25
RUA

Russell 3000 Index

4,345.32 +16.12 +0.37
VIX

CBOE Volatility Index

18.40 -1.59 -7.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.32 -1.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.14 -0.53 -2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.92 -4.49
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

45.21 -0.11 -0.24 1,899,812