BAM: Brookfield Asset Management Inc.

As of Wednesday, July 2nd, 2025

$ 55.54

+0.60 +1.09%

Open: 54.71
High: 55.54
Low: 54.25
Volume: 2,109,051
Previous Close on Tuesday, July 1st, 2025

$ 54.94

-0.34 -0.62%

Open: 54.92
High: 55.35
Low: 54.21
Volume: 1,430,180

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 54.71 55.54 54.25 55.54 2,109,051 +0.60 +1.09
2025-07-01 54.92 55.35 54.21 54.94 1,430,180 -0.34 -0.62
2025-06-30 55.15 55.44 54.65 55.28 1,782,751 +0.16 +0.29
2025-06-27 55.23 56.17 54.72 55.12 23,014,754 0.00 0.00
2025-06-26 54.57 55.36 54.48 55.12 2,781,243 +0.74 +1.36
2025-06-25 55.86 55.86 54.36 54.38 2,206,183 -1.30 -2.33
2025-06-24 54.80 55.85 54.59 55.68 1,385,582 +1.67 +3.09
2025-06-23 54.00 54.55 52.77 54.01 1,685,996 -0.34 -0.63
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 56.17
On 2025-06-27		 54.21
On 2025-07-01		 1.16 2.13 56.17
On 2025-06-27		 54.21
On 2025-07-01		 -3.49 55.20
10D 56.17
On 2025-06-27		 52.77
On 2025-06-23		 1.55 2.87 55.36
On 2025-06-20		 52.77
On 2025-06-23		 -4.67 54.91
20D 57.74
On 2025-06-09		 52.77
On 2025-06-23		 -0.90 -1.59 57.74
On 2025-06-09		 52.77
On 2025-06-23		 -8.61 55.30
WTD 55.54
On 2025-07-02		 54.21
On 2025-07-01		 0.42 0.76 55.44
On 2025-06-30		 54.21
On 2025-07-01		 -2.22 55.25
MTD 55.54
On 2025-07-02		 54.21
On 2025-07-01		 0.26 0.47 55.35
On 2025-07-01		 55.35
On 2025-07-01		 0.00 55.24
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

55.54 +0.60 +1.09 2,109,051