BAM: Brookfield Asset Management Inc.

As of Friday, July 19th, 2024

$ 41.10

B: 40.75 X 1
A: 41.65 X 1

-0.36 -0.87%

Open: 41.41
High: 41.55
Low: 40.98
Volume: 561,093
Previous Close on Thursday, July 18th, 2024

$ 41.46

-0.13 -0.31%

Open: 41.23
High: 41.96
Low: 41.23
Volume: 1,264,623
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 41.41 41.55 40.98 41.10 561,093 -0.36 -0.87
2024-07-18 41.23 41.96 41.23 41.46 1,264,623 -0.13 -0.31
2024-07-17 41.71 42.05 41.36 41.59 1,010,818 -0.57 -1.35
2024-07-16 41.36 42.39 41.31 42.16 949,242 +0.84 +2.03
2024-07-15 40.96 41.39 40.77 41.32 577,071 +0.58 +1.42
2024-07-12 40.40 41.14 40.40 40.74 606,749 +0.54 +1.34
2024-07-11 39.68 40.47 39.51 40.20 978,430 +1.12 +2.87
2024-07-10 37.85 39.12 37.85 39.08 659,072 +1.20 +3.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 42.39
On 2024-07-16
40.77
On 2024-07-15
0.36 0.88 42.39
On 2024-07-16
40.98
On 2024-07-19
-3.33 41.53
10D 42.39
On 2024-07-16
37.80
On 2024-07-09
2.64 6.86 42.39
On 2024-07-16
40.98
On 2024-07-19
-3.33 40.37
20D 42.39
On 2024-07-16
37.33
On 2024-06-21
3.20 8.44 39.37
On 2024-07-05
37.80
On 2024-07-09
-3.98 39.28
WTD 42.39
On 2024-07-16
40.77
On 2024-07-15
0.36 0.88 42.39
On 2024-07-16
40.98
On 2024-07-19
-3.33 41.53
MTD 42.39
On 2024-07-16
37.40
On 2024-07-02
3.05 8.02 39.37
On 2024-07-05
37.80
On 2024-07-09
-3.98 39.78
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

41.10 -0.36 -0.87 561,093