BAM: Brookfield Asset Management Inc.

As of Tuesday, March 11th, 2025

$ 46.71

-0.18 -0.38%

Open: 46.84
High: 47.67
Low: 46.34
Volume: 2,699,847
Previous Close on Monday, March 10th, 2025

$ 46.89

-1.72 -3.54%

Open: 47.43
High: 47.81
Low: 45.97
Volume: 2,944,699

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 46.84 47.67 46.34 46.71 2,699,847 -0.18 -0.38
2025-03-10 47.43 47.81 45.97 46.89 2,944,699 -1.72 -3.54
2025-03-07 49.86 49.86 47.32 48.61 4,857,994 -1.69 -3.36
2025-03-06 52.10 52.25 49.92 50.30 3,840,877 -3.67 -6.80
2025-03-05 52.76 54.06 52.60 53.97 1,170,047 +1.47 +2.80
2025-03-04 54.48 54.79 52.10 52.50 2,511,665 -2.96 -5.34
2025-03-03 56.96 57.65 54.83 55.46 1,460,306 -1.12 -1.98
2025-02-28 55.73 56.58 55.15 56.58 2,197,099 +0.37 +0.66
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 54.06
On 2025-03-05		 45.97
On 2025-03-10		 -5.79 -11.03 54.06
On 2025-03-05		 45.97
On 2025-03-10		 -14.96 49.30
10D 58.00
On 2025-02-26		 45.97
On 2025-03-10		 -10.19 -17.91 58.00
On 2025-02-26		 45.97
On 2025-03-10		 -20.74 52.47
20D 61.47
On 2025-02-20		 45.97
On 2025-03-10		 -10.86 -18.86 61.47
On 2025-02-20		 45.97
On 2025-03-10		 -25.22 55.40
WTD 47.81
On 2025-03-10		 45.97
On 2025-03-10		 -1.90 -3.91 47.81
On 2025-03-10		 46.34
On 2025-03-11		 -3.09 46.80
MTD 57.65
On 2025-03-03		 45.97
On 2025-03-10		 -9.87 -17.44 57.65
On 2025-03-03		 45.97
On 2025-03-10		 -20.26 50.63
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
IWO

iShares Russell 2000 Growth ETF

258.62 +1.07 +0.42 561,357
BAM

Brookfield Asset Management Inc.

46.71 -0.18 -0.38 2,699,847