BAM: Brookfield Asset Management Inc.

As of Wednesday, June 3rd, 2026

$ 45.25

-2.50 -5.24%

Open: 46.65
High: 47.04
Low: 45.15
Volume: 4,105,240
Previous Close on Tuesday, June 2nd, 2026

$ 47.75

-0.39 -0.81%

Open: 47.81
High: 48.12
Low: 47.17
Volume: 4,483,860

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-03 46.65 47.04 45.15 45.25 4,105,213 -2.50 -5.24
2026-06-02 47.81 48.12 47.17 47.75 4,483,860 -0.39 -0.81
2026-06-01 48.13 48.90 47.82 48.14 4,080,389 -0.46 -0.95
2026-05-29 48.07 49.32 47.83 48.60 2,514,132 -0.41 -0.84
2026-05-28 48.84 49.33 48.05 49.01 3,049,221 +0.02 +0.04
2026-05-27 49.25 49.53 48.50 48.99 1,704,827 -0.20 -0.41
2026-05-26 48.15 49.20 48.15 49.19 4,017,118 +1.26 +2.63
2026-05-22 48.72 48.83 47.72 47.93 3,268,093 -0.61 -1.26
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 49.33
On 2026-05-28		 45.15
On 2026-06-03		 -3.74 -7.63 49.33
On 2026-05-28		 45.15
On 2026-06-03		 -8.47 47.75
10D 49.53
On 2026-05-27		 45.15
On 2026-06-03		 -1.74 -3.70 49.53
On 2026-05-27		 45.15
On 2026-06-03		 -8.84 48.15
20D 50.36
On 2026-05-11		 45.15
On 2026-06-03		 -3.18 -6.57 50.36
On 2026-05-11		 45.15
On 2026-06-03		 -10.35 48.35
WTD 48.90
On 2026-06-01		 45.15
On 2026-06-03		 -3.35 -6.89 48.90
On 2026-06-01		 45.15
On 2026-06-03		 -7.67 47.05
MTD 48.90
On 2026-06-01		 45.15
On 2026-06-03		 -3.35 -6.89 48.90
On 2026-06-01		 45.15
On 2026-06-03		 -7.67 47.05
As of Wednesday, June 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.64 -3.08 -0.97 4,046,254
KO

The Coca-Cola Company

78.76 +0.35 +0.45 14,422,260
PFE

Pfizer Inc.

25.34 -0.21 -0.82 30,480,205
VZ

Verizon Communications Inc.

46.65 -1.22 -2.55 27,403,915
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,687.07 -620.72 -1.21 540,987,594
DJTA

Dow Jones Transportation Average

21,480.20 +10.06 +0.05 71,091,645
SPX

S&P 500 Index

7,553.68 -56.10 -0.74
OEX

S&P 100 Index

3,744.08 -35.08 -0.93
NDX

NASDAQ 100 Index

30,571.24 -89.36 -0.29
NYA

NYSE Composite Index

23,276.49 -204.44 -0.87
XAX

NYSE AMEX Composite Index

8,750.58 -12.28 -0.14
RUI

RUSSELL 1000 Index

4,107.10 -30.51 -0.74
RUT

Russell 2000 Index

2,893.51 -38.45 -1.31
RUA

Russell 3000 Index

4,283.25 -32.98 -0.76
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.63 +0.18 +0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.18 +0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.76 +0.27 +1.39
 
Recent
Ticker Last Chg %Chg Volume
GDOT

Green Dot Corporation

12.44 -0.24 -1.89 570,078
VHT

Vanguard Healthcare ETF

275.27 +2.29 +0.84 202,248
AXTA

Axalta Coating Systems Ltd.

31.18 +0.80 +2.63 6,688,972
BP

BP p.l.c.

43.68 +0.28 +0.65 5,118,483
BAM

Brookfield Asset Management Inc.

45.25 -2.50 -5.24 4,105,240