BAM: Brookfield Asset Management Inc.

As of Tuesday, March 10th, 2026

$ 45.29

-0.67 -1.46%

Open: 46.29
High: 46.34
Low: 44.96
Volume: 3,375,507
Previous Close on Monday, March 9th, 2026

$ 45.96

-0.11 -0.24%

Open: 45.00
High: 46.16
Low: 44.37
Volume: 5,280,160

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-10 46.29 46.34 44.96 45.29 3,375,507 -0.67 -1.46
2026-03-09 45.00 46.16 44.37 45.96 5,280,160 -0.11 -0.24
2026-03-06 46.08 46.29 45.03 46.07 4,284,943 -1.19 -2.52
2026-03-05 46.41 47.51 46.23 47.26 4,374,553 +0.65 +1.39
2026-03-04 46.70 47.67 46.27 46.61 3,739,630 +0.04 +0.09
2026-03-03 45.80 47.02 45.11 46.57 3,537,590 -0.57 -1.21
2026-03-02 45.45 47.39 45.45 47.14 5,379,022 +0.39 +0.83
2026-02-27 47.35 47.66 46.51 46.75 5,449,007 -1.98 -4.06
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 47.67
On 2026-03-04		 44.37
On 2026-03-09		 -1.28 -2.75 47.67
On 2026-03-04		 44.37
On 2026-03-09		 -6.91 46.24
10D 50.31
On 2026-02-26		 44.37
On 2026-03-09		 -3.17 -6.54 50.31
On 2026-02-26		 44.37
On 2026-03-09		 -11.81 46.99
20D 53.46
On 2026-02-12		 44.37
On 2026-03-09		 -6.19 -12.02 53.46
On 2026-02-12		 44.37
On 2026-03-09		 -17.00 49.06
WTD 46.34
On 2026-03-10		 44.37
On 2026-03-09		 -0.78 -1.69 46.16
On 2026-03-09		 46.16
On 2026-03-09		 0.00 45.63
MTD 47.67
On 2026-03-04		 44.37
On 2026-03-09		 -1.46 -3.12 47.67
On 2026-03-04		 44.37
On 2026-03-09		 -6.91 46.41
As of Tuesday, March 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.52 +4.59 +1.43 4,119,567
KO

The Coca-Cola Company

77.88 +0.08 +0.10 17,158,233
PFE

Pfizer Inc.

27.16 +0.35 +1.31 42,650,182
VZ

Verizon Communications Inc.

50.71 +0.26 +0.52 20,017,175
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.51 -34.29 -0.07 489,443,287
DJTA

Dow Jones Transportation Average

18,386.50 -163.03 -0.88 233,813,112
SPX

S&P 500 Index

6,781.48 -14.51 -0.21
OEX

S&P 100 Index

3,332.70 -3.17 -0.10
NDX

NASDAQ 100 Index

24,956.47 -10.78 -0.04
NYA

NYSE Composite Index

22,546.68 -74.09 -0.33
XAX

NYSE AMEX Composite Index

8,551.01 -14.28 -0.17
RUI

RUSSELL 1000 Index

3,699.50 -9.20 -0.25
RUT

Russell 2000 Index

2,548.08 -5.59 -0.22
RUA

Russell 3000 Index

3,854.14 -9.54 -0.25
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.77 +0.17 +0.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.39 +0.25 +0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.51 +0.17 +0.67
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

45.29 -0.67 -1.46 3,375,507