BAM: Brookfield Asset Management Inc.

As of Friday, May 30th, 2025

$ 55.76

-- 0 0%

Open: 55.76
High: 55.76
Low: 55.76
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 55.76

-0.45 -0.80%

Open: 56.85
High: 57.00
Low: 55.69
Volume: 1,839,106

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 56.85 57.00 55.69 55.76 1,839,106 -0.45 -0.80
2025-05-28 57.50 57.50 56.19 56.21 1,899,476 -1.35 -2.35
2025-05-27 57.22 57.61 56.82 57.56 2,143,477 +1.00 +1.77
2025-05-23 56.43 57.14 56.43 56.56 1,923,627 -0.68 -1.19
2025-05-22 57.08 57.56 56.75 57.24 1,768,892 -0.06 -0.10
2025-05-21 58.32 58.49 57.12 57.30 1,885,695 -1.52 -2.58
2025-05-20 59.00 59.53 58.56 58.82 1,379,906 -0.42 -0.71
2025-05-19 58.74 59.54 58.67 59.24 1,260,189 -0.44 -0.74
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 57.61
On 2025-05-27		 55.69
On 2025-05-29		 -1.54 -2.69 57.61
On 2025-05-27		 55.69
On 2025-05-29		 -3.33 56.67
10D 60.19
On 2025-05-16		 55.69
On 2025-05-29		 -3.16 -5.36 60.19
On 2025-05-16		 55.69
On 2025-05-29		 -7.48 57.79
20D 60.19
On 2025-05-16		 52.39
On 2025-05-06		 2.43 4.56 60.19
On 2025-05-16		 55.69
On 2025-05-29		 -7.48 56.93
WTD 57.61
On 2025-05-27		 55.69
On 2025-05-29		 -0.80 -1.41 57.61
On 2025-05-27		 55.69
On 2025-05-29		 -3.33 56.51
MTD 60.19
On 2025-05-16		 52.39
On 2025-05-06		 2.43 4.56 60.19
On 2025-05-16		 55.69
On 2025-05-29		 -7.48 56.93
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.11 +0.95 +0.39 741,150
KO

The Coca-Cola Company

71.79 +0.30 +0.41 2,268,509
PFE

Pfizer Inc.

23.41 -0.04 -0.17 4,845,579
VZ

Verizon Communications Inc.

43.70 +0.37 +0.84 1,976,555
VIX

CBOE Volatility Index

19.05 -0.13 -0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,255.07 +39.34 +0.09 122,486,992
DJTA

Dow Jones Transportation Average

14,721.10 -24.28 -0.16 24,054,197
SPX

S&P 500 Index

5,907.23 -4.94 -0.08
OEX

S&P 100 Index

2,883.93 -1.67 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,331.99 -31.96 -0.15
NYA

NYSE Composite Index

19,745.15 +1.30 +0.01
XAX

NYSE AMEX Composite Index

5,200.29 -11.82 -0.23
RUI

RUSSELL 1000 Index

3,232.33 -3.24 -0.10
RUT

Russell 2000 Index

2,066.42 -8.36 -0.40
RUA

Russell 3000 Index

3,356.54 -3.80 -0.11
VIX

CBOE Volatility Index

19.05 -0.13 -0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.08 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.78 +0.01 +0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.53 -0.09 -0.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.79 -9.27 -0.09
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

33.45 0.00 0.00
PB

Prosperity Bancshares Inc.

70.12 0.00 0.00
BAM

Brookfield Asset Management Inc.

55.76 0.00 0.00