BAM: Brookfield Asset Management Inc.

As of Wednesday, May 13th, 2026

$ 47.84

-0.90 -1.85%

Open: 48.29
High: 48.46
Low: 47.49
Volume: 2,991,147
Previous Close on Tuesday, May 12th, 2026

$ 48.74

-0.19 -0.39%

Open: 48.79
High: 49.21
Low: 48.28
Volume: 3,242,715

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 48.29 48.46 47.49 47.84 2,991,147 -0.90 -1.85
2026-05-12 48.79 49.21 48.28 48.74 3,242,715 -0.19 -0.39
2026-05-11 49.77 50.36 48.77 48.93 3,862,553 -0.83 -1.67
2026-05-08 49.17 49.81 46.96 49.76 5,983,222 +0.98 +2.01
2026-05-07 48.76 49.36 48.46 48.78 4,332,406 +0.15 +0.31
2026-05-06 49.18 49.42 48.40 48.63 3,705,004 +0.20 +0.41
2026-05-05 47.69 48.74 47.15 48.43 2,914,877 +0.83 +1.74
2026-05-04 47.92 48.87 47.57 47.60 2,158,524 -0.38 -0.79
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 50.36
On 2026-05-11		 46.96
On 2026-05-08		 -0.79 -1.62 50.36
On 2026-05-11		 47.49
On 2026-05-13		 -5.70 48.81
10D 50.36
On 2026-05-11		 45.86
On 2026-04-30		 1.80 3.91 50.36
On 2026-05-11		 47.49
On 2026-05-13		 -5.70 48.47
20D 50.36
On 2026-05-11		 45.80
On 2026-04-29		 -0.99 -2.03 50.33
On 2026-04-17		 45.80
On 2026-04-29		 -9.00 48.16
WTD 50.36
On 2026-05-11		 47.49
On 2026-05-13		 -1.92 -3.86 50.36
On 2026-05-11		 47.49
On 2026-05-13		 -5.70 48.50
MTD 50.36
On 2026-05-11		 46.96
On 2026-05-08		 -0.17 -0.35 50.36
On 2026-05-11		 47.49
On 2026-05-13		 -5.70 48.52
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
SLB

Schlumberger

55.38 -0.26 -0.47 7,088,557
SNAP

Snap Inc.

5.61 +0.06 +1.08 40,488,546
SCI

Service Corporation International

77.45 -0.23 -0.30 1,324,541
CBSH

Commerce Bancshares Inc.

50.32 -0.82 -1.60 1,228,403
BAM

Brookfield Asset Management Inc.

47.84 -0.90 -1.85 2,991,147