BAM: Brookfield Asset Management Inc.
$ 47.52 |
|
+0.89 +1.91% |
|
| Open: | 46.50 |
| High: | 47.72 |
| Low: | 46.27 |
| Volume: | 2,140,290 |
$ 46.63
-0.09 -0.19%
| Open: | 46.88 |
| High: | 47.31 |
| Low: | 46.23 |
| Volume: | 1,473,458 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-14 | 46.50 | 47.72 | 46.27 | 47.52 | 2,140,174 | +0.89 | +1.91 |
| 2026-07-13 | 46.88 | 47.31 | 46.23 | 46.63 | 1,473,458 | -0.09 | -0.19 |
| 2026-07-10 | 47.13 | 47.15 | 46.39 | 46.72 | 1,688,986 | +0.55 | +1.19 |
| 2026-07-09 | 45.42 | 46.79 | 45.30 | 46.17 | 2,177,263 | +0.67 | +1.47 |
| 2026-07-08 | 46.03 | 46.03 | 44.98 | 45.50 | 2,783,500 | -1.07 | -2.30 |
| 2026-07-07 | 46.80 | 47.04 | 46.19 | 46.57 | 2,081,450 | -0.43 | -0.91 |
| 2026-07-06 | 46.37 | 47.39 | 46.29 | 47.00 | 1,933,897 | +1.13 | +2.46 |
| 2026-07-02 | 45.59 | 46.08 | 45.44 | 45.87 | 1,800,405 | +0.47 | +1.04 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,508.27 | +9.63 | +0.02 | 459,269,434 |
|
DJTA
Dow Jones Transportation Average |
22,239.60 | +28.85 | +0.13 | 65,411,923 |
|
SPX
S&P 500 Index |
7,543.59 | +28.25 | +0.38 | |
|
OEX
S&P 100 Index |
3,710.51 | +13.93 | +0.38 | |
|
NDX
NASDAQ 100 Index |
29,586.29 | +322.18 | +1.10 | |
|
NYA
NYSE Composite Index |
23,846.60 | -49.45 | -0.21 | |
|
XAX
NYSE AMEX Composite Index |
8,188.15 | -34.63 | -0.42 | |
|
RUI
RUSSELL 1000 Index |
4,108.29 | +15.29 | +0.37 | |
|
RUT
Russell 2000 Index |
2,964.76 | +11.60 | +0.39 | |
|
RUA
Russell 3000 Index |
4,290.13 | +16.00 | +0.37 | |
|
VIX
CBOE Volatility Index |
16.48 | -0.68 | -3.96 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.28 | -0.14 | -0.60 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.51 | -0.18 | -0.83 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.29 | -0.35 | -1.78 |