BAM: Brookfield Asset Management Inc.

As of Friday, July 25th, 2025

$ 63.02

-0.17 -0.27%

Open: 63.19
High: 63.41
Low: 62.62
Volume: 1,263,868
Previous Close on Thursday, July 24th, 2025

$ 63.19

+0.76 +1.22%

Open: 62.88
High: 63.53
Low: 62.43
Volume: 1,825,731

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 63.19 63.41 62.62 63.02 1,263,868 -0.17 -0.27
2025-07-24 62.88 63.53 62.43 63.19 1,825,731 +0.76 +1.22
2025-07-23 61.16 62.50 61.09 62.43 1,683,194 +1.69 +2.78
2025-07-22 60.21 60.85 59.47 60.74 1,020,313 +0.55 +0.91
2025-07-21 60.99 61.21 60.13 60.19 3,196,924 -0.57 -0.94
2025-07-18 61.98 62.05 60.74 60.76 1,549,618 -0.73 -1.19
2025-07-17 59.03 61.82 58.82 61.49 3,189,826 +2.17 +3.66
2025-07-16 57.29 59.41 57.01 59.32 1,908,859 +2.57 +4.53
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 63.53
On 2025-07-24		 59.47
On 2025-07-22		 2.26 3.72 61.21
On 2025-07-21		 59.47
On 2025-07-22		 -2.84 61.91
10D 63.53
On 2025-07-24		 55.90
On 2025-07-14		 6.90 12.30 62.05
On 2025-07-18		 59.47
On 2025-07-22		 -4.16 60.49
20D 63.53
On 2025-07-24		 54.21
On 2025-07-01		 7.90 14.33 62.05
On 2025-07-18		 59.47
On 2025-07-22		 -4.16 58.10
WTD 63.53
On 2025-07-24		 59.47
On 2025-07-22		 2.26 3.72 61.21
On 2025-07-21		 59.47
On 2025-07-22		 -2.84 61.91
MTD 63.53
On 2025-07-24		 54.21
On 2025-07-01		 7.74 14.00 62.05
On 2025-07-18		 59.47
On 2025-07-22		 -4.16 58.42
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

467.92 +5.89 +1.27 1,787,154
ACN

Accenture plc.

283.15 +1.44 +0.51 2,528,397
ITGR

Integer Holdings Corp.

108.51 +1.41 +1.32 614,615
GFS

GlobalFoundries Inc.

39.98 +0.75 +1.91 1,811,069
BAM

Brookfield Asset Management Inc.

63.02 -0.17 -0.27 1,263,868