BAM: Brookfield Asset Management Inc.

As of Friday, October 31st, 2025

$ 54.06

+0.39 +0.73%

Open: 53.47
High: 54.33
Low: 53.35
Volume: 1,694,412
Previous Close on Thursday, October 30th, 2025

$ 53.67

-0.84 -1.54%

Open: 54.09
High: 54.42
Low: 53.42
Volume: 2,059,415

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 53.47 54.33 53.35 54.06 1,694,412 +0.39 +0.73
2025-10-30 54.09 54.42 53.42 53.67 2,059,415 -0.84 -1.54
2025-10-29 55.12 55.43 54.16 54.51 1,723,721 -0.62 -1.12
2025-10-28 56.21 56.37 54.96 55.13 2,086,645 +0.55 +1.01
2025-10-27 54.93 55.57 54.47 54.58 1,802,329 +0.22 +0.40
2025-10-24 54.54 54.84 54.04 54.36 1,190,630 +0.59 +1.10
2025-10-23 54.00 54.23 53.22 53.77 1,722,766 -0.22 -0.41
2025-10-22 54.52 54.75 53.71 53.99 1,426,494 -0.67 -1.23
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 56.37
On 2025-10-28		 53.35
On 2025-10-31		 -0.30 -0.55 56.37
On 2025-10-28		 53.35
On 2025-10-31		 -5.35 54.39
10D 56.37
On 2025-10-28		 53.22
On 2025-10-23		 -0.14 -0.26 56.37
On 2025-10-28		 53.35
On 2025-10-31		 -5.35 54.33
20D 59.33
On 2025-10-10		 53.22
On 2025-10-23		 -3.74 -6.47 59.33
On 2025-10-10		 53.22
On 2025-10-23		 -10.30 55.47
WTD 56.37
On 2025-10-28		 53.35
On 2025-10-31		 -0.30 -0.55 56.37
On 2025-10-28		 53.35
On 2025-10-31		 -5.35 54.39
MTD 59.33
On 2025-10-10		 53.22
On 2025-10-23		 -2.88 -5.06 59.33
On 2025-10-10		 53.22
On 2025-10-23		 -10.30 55.64
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

54.06 +0.39 +0.73 1,694,412