BAM: Brookfield Asset Management Inc.

As of Wednesday, April 24th, 2024

$ 39.18

-0.41 -1.04%

Open: 39.49
High: 39.74
Low: 38.87
Volume: 931,340
Previous Close on Tuesday, April 23rd, 2024

$ 39.59

+0.54 +1.38%

Open: 39.19
High: 39.84
Low: 38.96
Volume: 1,366,680

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 39.49 39.74 38.87 39.18 931,340 -0.41 -1.04
2024-04-23 39.19 39.84 38.96 39.59 1,366,680 +0.54 +1.38
2024-04-22 38.51 39.23 38.16 39.05 1,549,277 +0.73 +1.91
2024-04-19 38.41 38.82 38.12 38.32 1,803,021 -0.10 -0.26
2024-04-18 39.00 39.08 38.14 38.42 1,993,724 -0.61 -1.56
2024-04-17 38.77 39.29 38.56 39.03 3,514,689 +0.58 +1.51
2024-04-16 38.19 38.52 37.80 38.45 2,250,405 -0.09 -0.23
2024-04-15 39.66 39.73 38.38 38.54 1,257,339 -0.84 -2.13
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 39.84
On 2024-04-23		 38.12
On 2024-04-19		 0.15 0.38 39.84
On 2024-04-23		 38.87
On 2024-04-24		 -2.43 38.91
10D 40.65
On 2024-04-11		 37.80
On 2024-04-16		 -1.18 -2.92 40.65
On 2024-04-11		 37.80
On 2024-04-16		 -7.01 39.01
20D 42.40
On 2024-04-04		 37.80
On 2024-04-16		 -2.28 -5.50 42.40
On 2024-04-04		 37.80
On 2024-04-16		 -10.85 40.22
WTD 39.84
On 2024-04-23		 38.16
On 2024-04-22		 0.86 2.24 39.84
On 2024-04-23		 38.87
On 2024-04-24		 -2.43 39.27
MTD 42.40
On 2024-04-04		 37.80
On 2024-04-16		 -2.84 -6.76 42.40
On 2024-04-04		 37.80
On 2024-04-16		 -10.85 40.04
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

39.18 -0.41 -1.04 931,340