BAM: Brookfield Asset Management Inc.

As of Thursday, April 23rd, 2026

$ 47.80

-0.71 -1.46%

Open: 48.01
High: 48.45
Low: 46.99
Volume: 3,536,301
Previous Close on Wednesday, April 22nd, 2026

$ 48.51

+0.29 +0.60%

Open: 48.83
High: 49.19
Low: 48.20
Volume: 3,071,572

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 48.01 48.45 46.99 47.80 3,536,301 -0.71 -1.46
2026-04-22 48.83 49.19 48.20 48.51 3,071,572 +0.29 +0.60
2026-04-21 49.20 49.81 47.97 48.22 2,996,065 -0.83 -1.69
2026-04-20 49.07 49.63 48.78 49.05 2,922,097 -0.27 -0.55
2026-04-17 49.20 50.33 49.19 49.32 3,198,055 +0.80 +1.65
2026-04-16 49.20 49.30 48.24 48.52 3,054,011 -0.31 -0.63
2026-04-15 47.93 49.11 47.72 48.83 3,803,387 +1.35 +2.84
2026-04-14 46.84 47.81 46.49 47.48 3,150,867 +1.15 +2.48
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 50.33
On 2026-04-17		 46.99
On 2026-04-23		 -0.72 -1.48 50.33
On 2026-04-17		 46.99
On 2026-04-23		 -6.64 48.58
10D 50.33
On 2026-04-17		 44.46
On 2026-04-10		 2.70 5.99 50.33
On 2026-04-17		 46.99
On 2026-04-23		 -6.64 47.90
20D 50.33
On 2026-04-17		 42.81
On 2026-03-27		 4.11 9.41 50.33
On 2026-04-17		 46.99
On 2026-04-23		 -6.64 46.03
WTD 49.81
On 2026-04-21		 46.99
On 2026-04-23		 -1.52 -3.08 49.81
On 2026-04-21		 46.99
On 2026-04-23		 -5.66 48.40
MTD 50.33
On 2026-04-17		 42.91
On 2026-04-02		 3.35 7.54 50.33
On 2026-04-17		 46.99
On 2026-04-23		 -6.64 46.63
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

47.80 -0.71 -1.46 3,536,301