BAM: Brookfield Asset Management Inc.

As of Friday, December 2nd, 2022

$ 45.13

-1.60 -3.42%

Open: 45.89
High: 46.11
Low: 44.92
Volume: 2,773,644
Previous Close on Thursday, December 1st, 2022

$ 46.73

-0.42 -0.89%

Open: 47.43
High: 47.53
Low: 45.56
Volume: 3,333,303
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 45.89 46.11 44.92 45.13 2,773,644 -1.60 -3.42
2022-12-01 47.43 47.53 45.56 46.73 3,333,303 -0.42 -0.89
2022-11-30 45.48 47.52 44.78 47.15 4,105,499 +2.18 +4.85
2022-11-29 45.21 45.21 44.62 44.97 2,073,676 -0.36 -0.79
2022-11-28 46.15 46.37 45.21 45.33 2,405,329 -1.23 -2.64
2022-11-25 45.71 46.82 45.70 46.56 1,094,439 +0.86 +1.88
2022-11-23 44.70 45.72 44.70 45.70 2,364,007 +1.00 +2.24
2022-11-22 44.14 44.78 44.09 44.70 1,337,525 +0.63 +1.43

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.53
On 2022-12-01
44.62
On 2022-11-29
-1.43 -3.07 47.53
On 2022-12-01
44.92
On 2022-12-02
-5.49 45.86
10D 47.53
On 2022-12-01
43.60
On 2022-11-21
0.19 0.42 47.53
On 2022-12-01
44.92
On 2022-12-02
-5.49 45.51
20D 47.53
On 2022-12-01
39.59
On 2022-11-04
6.26 16.10 47.38
On 2022-11-11
43.60
On 2022-11-21
-7.98 44.64
WTD 47.53
On 2022-12-01
44.62
On 2022-11-29
-1.43 -3.07 47.53
On 2022-12-01
44.92
On 2022-12-02
-5.49 45.86
MTD 47.53
On 2022-12-01
44.92
On 2022-12-02
-2.02 -4.28 47.53
On 2022-12-01
44.92
On 2022-12-02
-5.49 45.93
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0