BAM: Brookfield Asset Management Inc.

As of Thursday, October 9th, 2025

$ 58.77

+0.38 +0.65%

Open: 58.43
High: 58.77
Low: 58.02
Volume: 1,345,456
Previous Close on Wednesday, October 8th, 2025

$ 58.39

+0.43 +0.74%

Open: 58.55
High: 58.94
Low: 57.61
Volume: 1,064,277

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 58.43 58.77 58.02 58.77 1,345,456 +0.38 +0.65
2025-10-08 58.55 58.94 57.61 58.39 1,064,277 +0.43 +0.74
2025-10-07 58.11 58.75 57.72 57.96 1,348,272 +0.18 +0.31
2025-10-06 58.17 58.27 56.59 57.78 1,025,000 -0.02 -0.03
2025-10-03 56.94 57.95 56.86 57.80 1,392,021 +1.01 +1.78
2025-10-02 56.03 56.88 55.78 56.79 1,589,016 +1.03 +1.85
2025-10-01 56.60 57.21 55.70 55.76 1,510,254 -1.18 -2.07
2025-09-30 58.35 58.42 56.24 56.94 2,145,499 -1.35 -2.32
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 58.94
On 2025-10-08		 56.59
On 2025-10-06		 1.98 3.49 58.94
On 2025-10-08		 58.02
On 2025-10-09		 -1.55 58.14
10D 58.99
On 2025-09-26		 55.70
On 2025-10-01		 0.76 1.31 58.99
On 2025-09-26		 55.70
On 2025-10-01		 -5.57 57.66
20D 62.57
On 2025-09-23		 55.70
On 2025-10-01		 2.04 3.60 62.57
On 2025-09-23		 55.70
On 2025-10-01		 -10.98 58.39
WTD 58.94
On 2025-10-08		 56.59
On 2025-10-06		 0.97 1.68 58.94
On 2025-10-08		 58.02
On 2025-10-09		 -1.55 58.23
MTD 58.94
On 2025-10-08		 55.70
On 2025-10-01		 1.83 3.21 57.21
On 2025-10-01		 55.78
On 2025-10-02		 -2.50 57.61
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

88.59 -0.94 -1.05 354,022
SO

Southern Company

96.13 -0.05 -0.05 4,092,979
CBOE

Cboe Global Markets Inc.

240.77 -0.49 -0.20 491,156
BAM

Brookfield Asset Management Inc.

58.77 +0.38 +0.65 1,345,456