BAM: Brookfield Asset Management Inc.

As of Wednesday, March 4th, 2026

$ 46.57

-- 0 0%

Open: 46.57
High: 46.57
Low: 46.57
Volume: N/A
Previous Close on Tuesday, March 3rd, 2026

$ 46.57

-0.57 -1.21%

Open: 45.80
High: 47.02
Low: 45.11
Volume: 3,537,590

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-03 45.80 47.02 45.11 46.57 3,537,590 -0.57 -1.21
2026-03-02 45.45 47.39 45.45 47.14 5,379,022 +0.39 +0.83
2026-02-27 47.35 47.66 46.51 46.75 0 -1.98 -4.06
2026-02-26 49.98 50.31 48.08 48.73 0 -0.75 -1.52
2026-02-25 48.72 49.91 48.36 49.48 0 +1.02 +2.10
2026-02-24 47.50 48.80 47.37 48.46 0 +0.54 +1.13
2026-02-23 50.05 50.34 47.65 47.92 0 -2.64 -5.22
2026-02-20 49.50 50.98 49.49 50.56 3,736,764 +0.49 +0.98
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 50.31
On 2026-02-26		 45.11
On 2026-03-03		 -1.89 -3.90 50.31
On 2026-02-26		 45.11
On 2026-03-03		 -10.34 47.73
10D 52.62
On 2026-02-18		 45.11
On 2026-03-03		 -5.57 -10.68 52.62
On 2026-02-18		 45.11
On 2026-03-03		 -14.26 48.80
20D 53.46
On 2026-02-12		 45.11
On 2026-03-03		 -4.19 -8.25 53.46
On 2026-02-12		 45.11
On 2026-03-03		 -15.62 49.84
WTD 47.39
On 2026-03-02		 45.11
On 2026-03-03		 -0.18 -0.39 47.39
On 2026-03-02		 45.11
On 2026-03-03		 -4.81 46.86
MTD 47.39
On 2026-03-02		 45.11
On 2026-03-03		 -0.18 -0.39 47.39
On 2026-03-02		 45.11
On 2026-03-03		 -4.81 46.86
As of Tuesday, March 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

339.48 +5.34 +1.60 1,563,491
KO

The Coca-Cola Company

78.18 -1.17 -1.47 8,386,048
PFE

Pfizer Inc.

26.56 -0.02 -0.08 13,725,799
VZ

Verizon Communications Inc.

50.92 +0.05 +0.10 9,852,156
VIX

CBOE Volatility Index

20.77 -2.80 -11.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,844.62 +343.35 +0.71 243,211,270
DJTA

Dow Jones Transportation Average

19,717.22 +31.41 +0.16 70,479,224
SPX

S&P 500 Index

6,879.30 +62.67 +0.92
OEX

S&P 100 Index

3,363.65 +32.00 +0.96
NDX

NASDAQ 100 Index

25,142.97 +422.88 +1.71
NYA

NYSE Composite Index

23,077.79 +79.56 +0.35
XAX

NYSE AMEX Composite Index

8,716.34 +20.68 +0.24
RUI

RUSSELL 1000 Index

3,754.93 +31.80 +0.85
RUT

Russell 2000 Index

2,637.19 +28.83 +1.11
RUA

Russell 3000 Index

3,915.35 +33.60 +0.87
VIX

CBOE Volatility Index

20.77 -2.80 -11.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 -0.66 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.76 -0.99 -4.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.06 -1.48 -6.29
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

46.57 0.00 0.00