BAM: Brookfield Asset Management Inc.
$ 47.99 |
|
-0.74 -1.52% |
|
| Open: | 48.35 |
| High: | 48.66 |
| Low: | 47.20 |
| Volume: | 1,453,229 |
$ 48.73
+0.40 +0.83%
| Open: | 48.41 |
| High: | 49.57 |
| Low: | 48.32 |
| Volume: | 1,390,503 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 48.35 | 48.66 | 47.20 | 47.99 | 1,425,556 | -0.74 | -1.52 |
| 2025-04-15 | 48.41 | 49.57 | 48.32 | 48.73 | 1,390,503 | +0.40 | +0.83 |
| 2025-04-14 | 48.32 | 48.75 | 47.72 | 48.33 | 1,640,575 | +1.02 | +2.16 |
| 2025-04-11 | 46.08 | 47.56 | 45.33 | 47.31 | 1,751,221 | +1.23 | +2.67 |
| 2025-04-10 | 47.26 | 47.26 | 44.89 | 46.08 | 2,958,816 | -0.94 | -2.00 |
| 2025-04-09 | 42.14 | 48.66 | 41.78 | 47.02 | 6,880,028 | +4.12 | +9.60 |
| 2025-04-08 | 45.88 | 46.33 | 42.26 | 42.90 | 4,510,337 | -0.64 | -1.47 |
| 2025-04-07 | 42.02 | 46.80 | 41.92 | 43.54 | 4,448,273 | -0.69 | -1.56 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 49.57 On 2025-04-15 |
44.89 On 2025-04-10 |
0.97 | 2.06 | 49.57 On 2025-04-15 |
47.20 On 2025-04-16 |
-4.78 | 47.69 |
| 10D | 49.57 On 2025-04-15 |
41.78 On 2025-04-09 |
-2.82 | -5.55 | 49.06 On 2025-04-03 |
41.78 On 2025-04-09 |
-14.84 | 46.32 |
| 20D | 52.17 On 2025-03-26 |
41.78 On 2025-04-09 |
-1.70 | -3.42 | 52.17 On 2025-03-26 |
41.78 On 2025-04-09 |
-19.92 | 48.18 |
| WTD | 49.57 On 2025-04-15 |
47.20 On 2025-04-16 |
0.68 | 1.44 | 49.57 On 2025-04-15 |
47.20 On 2025-04-16 |
-4.78 | 48.35 |
| MTD | 50.83 On 2025-04-02 |
41.78 On 2025-04-09 |
-0.46 | -0.95 | 50.83 On 2025-04-02 |
41.78 On 2025-04-09 |
-17.80 | 46.96 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |