BAM: Brookfield Asset Management Inc.

As of Thursday, January 22nd, 2026

$ 51.62

+0.57 +1.12%

Open: 51.89
High: 52.33
Low: 51.54
Volume: 2,615,679
Previous Close on Wednesday, January 21st, 2026

$ 51.05

+0.55 +1.09%

Open: 51.06
High: 51.70
Low: 50.36
Volume: 2,484,573

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-22 51.89 52.33 51.54 51.62 2,615,679 +0.57 +1.12
2026-01-21 51.06 51.70 50.36 51.05 2,484,573 +0.55 +1.09
2026-01-20 51.56 51.99 50.43 50.50 2,420,539 -2.28 -4.32
2026-01-16 52.06 53.25 51.98 52.78 1,909,848 +0.74 +1.42
2026-01-15 52.31 52.77 51.96 52.04 2,278,218 +0.12 +0.23
2026-01-14 52.16 52.42 51.32 51.92 4,760,633 -0.58 -1.10
2026-01-13 54.50 54.53 52.20 52.50 2,756,957 -1.93 -3.55
2026-01-12 53.35 54.44 53.25 54.43 1,201,958 +0.49 +0.91
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 53.25
On 2026-01-16		 50.36
On 2026-01-21		 -0.30 -0.58 53.25
On 2026-01-16		 50.36
On 2026-01-21		 -5.43 51.60
10D 54.53
On 2026-01-13		 50.36
On 2026-01-21		 -1.50 -2.82 54.53
On 2026-01-13		 50.36
On 2026-01-21		 -7.64 52.45
20D 55.48
On 2026-01-06		 50.36
On 2026-01-21		 -1.65 -3.10 55.48
On 2026-01-06		 50.36
On 2026-01-21		 -9.22 52.97
WTD 52.33
On 2026-01-22		 50.36
On 2026-01-21		 -1.16 -2.20 51.99
On 2026-01-20		 50.36
On 2026-01-21		 -3.14 51.06
MTD 55.48
On 2026-01-06		 50.36
On 2026-01-21		 -0.77 -1.47 55.48
On 2026-01-06		 50.36
On 2026-01-21		 -9.22 52.93
As of Thursday, January 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.00 -23.50 -7.38 13,803,574
KO

The Coca-Cola Company

71.87 -0.14 -0.19 13,943,310
PFE

Pfizer Inc.

26.10 +0.21 +0.81 48,084,238
VZ

Verizon Communications Inc.

39.48 +0.24 +0.61 18,838,337
VIX

CBOE Volatility Index

15.64 -1.26 -7.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,384.01 +306.78 +0.63 455,132,870
DJTA

Dow Jones Transportation Average

18,457.17 +44.37 +0.24 129,088,572
SPX

S&P 500 Index

6,913.35 +37.73 +0.55
OEX

S&P 100 Index

3,412.97 +25.45 +0.75
NDX

NASDAQ 100 Index

25,518.35 +191.77 +0.76
NYA

NYSE Composite Index

22,797.17 +70.67 +0.31
XAX

NYSE AMEX Composite Index

7,789.64 +65.19 +0.84
RUI

RUSSELL 1000 Index

3,778.75 +20.56 +0.55
RUT

Russell 2000 Index

2,718.77 +20.59 +0.76
RUA

Russell 3000 Index

3,944.63 +21.86 +0.56
VIX

CBOE Volatility Index

15.64 -1.26 -7.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.63 -0.16 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.35 -1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.75 -0.61 -3.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

51.62 +0.57 +1.12 2,615,679