Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.85	44.96	44.01	44.23	44.23	-1.32%	5,874,107
Apr 27, 2026	45.30	45.78	44.77	44.82	44.82	-1.45%	4,003,174
Apr 24, 2026	45.40	45.62	44.91	45.48	45.48	0.26%	3,210,429
Apr 23, 2026	45.80	46.24	44.86	45.36	45.36	-1.80%	5,295,070
Apr 22, 2026	46.93	46.99	46.01	46.19	46.19	-0.54%	5,510,570
Apr 21, 2026	46.96	47.68	46.30	46.44	46.44	-0.47%	5,403,895
Apr 20, 2026	46.37	46.94	46.26	46.66	46.66	0.15%	4,263,655
Apr 17, 2026	46.72	47.60	46.52	46.59	46.59	1.39%	5,298,147
Apr 16, 2026	46.49	46.67	45.91	45.95	45.95	-1.18%	4,878,255
Apr 15, 2026	45.86	46.80	45.71	46.50	46.50	2.09%	5,979,140
Apr 14, 2026	44.00	45.69	43.86	45.55	45.55	4.26%	6,473,517
Apr 13, 2026	41.76	43.83	41.76	43.69	43.69	3.68%	5,923,058
Apr 10, 2026	42.37	42.76	42.02	42.14	42.14	-0.45%	4,764,307
Apr 9, 2026	41.81	42.62	41.79	42.33	42.33	0.67%	4,881,539
Apr 8, 2026	42.69	43.20	41.86	42.05	42.05	3.11%	9,096,497
Apr 7, 2026	40.45	40.83	40.04	40.78	40.78	0.05%	4,361,825
Apr 6, 2026	40.77	41.06	40.55	40.76	40.76	-0.32%	3,108,612
Apr 2, 2026	39.79	41.16	39.66	40.89	40.89	0.37%	5,185,788
Apr 1, 2026	41.00	41.19	40.38	40.74	40.74	0.67%	9,047,381
Mar 31, 2026	39.51	40.58	39.11	40.47	40.47	4.52%	6,001,966
Mar 30, 2026	39.39	39.98	38.63	38.72	38.72	-0.72%	9,815,019
Mar 27, 2026	39.47	39.62	38.89	39.00	39.00	-1.66%	4,952,403
Mar 26, 2026	39.42	40.50	39.39	39.66	39.66	-0.63%	5,175,616
Mar 25, 2026	40.00	40.27	39.22	39.91	39.91	1.76%	5,635,021
Mar 24, 2026	38.80	39.29	38.32	39.22	39.22	-0.58%	6,805,814
Mar 23, 2026	39.36	39.95	38.97	39.45	39.45	3.11%	4,545,060
Mar 20, 2026	39.07	39.18	37.93	38.26	38.26	-2.20%	6,596,058
Mar 19, 2026	38.78	39.15	38.43	39.12	39.12	-0.33%	5,984,693
Mar 18, 2026	39.44	40.20	39.17	39.25	39.25	-1.16%	3,798,995
Mar 17, 2026	39.63	40.06	39.49	39.71	39.71	1.46%	4,914,837
Mar 16, 2026	39.30	39.39	38.66	39.14	39.07	2.01%	4,628,176
Mar 13, 2026	39.00	39.26	38.28	38.37	38.30	-1.01%	8,743,021
Mar 12, 2026	39.75	40.14	38.69	38.76	38.69	-4.39%	9,935,869
Mar 11, 2026	41.56	41.89	40.43	40.54	40.47	-2.76%	6,543,293
Mar 10, 2026	41.04	42.34	40.50	41.69	41.62	1.48%	5,681,464
Mar 9, 2026	40.33	41.16	39.63	41.08	41.01	-0.29%	9,201,037
Mar 6, 2026	41.50	41.60	40.43	41.20	41.13	-3.04%	7,766,926
Mar 5, 2026	42.77	43.31	41.96	42.49	42.41	-1.62%	6,567,245
Mar 4, 2026	43.34	43.58	42.93	43.19	43.11	0.44%	3,879,167
Mar 3, 2026	42.61	43.40	41.50	43.00	42.92	-2.18%	7,805,624
Mar 2, 2026	42.78	44.45	42.27	43.96	43.88	0.27%	6,250,683
Feb 27, 2026	44.60	44.68	43.24	43.84	43.76	-3.54%	11,845,276
Feb 26, 2026	45.84	46.11	44.84	45.45	45.37	-0.31%	5,631,062
Feb 25, 2026	45.40	45.81	44.61	45.59	45.51	1.33%	3,844,964
Feb 24, 2026	43.85	45.17	43.57	44.99	44.91	2.25%	6,358,563
Feb 23, 2026	45.60	45.85	43.72	44.00	43.92	-4.31%	9,414,392
Feb 20, 2026	45.89	46.42	45.54	45.98	45.90	-0.43%	4,742,396
Feb 19, 2026	47.03	47.21	45.62	46.18	46.10	-2.68%	6,610,824
Feb 18, 2026	47.74	47.85	47.18	47.45	47.37	-0.69%	4,767,122
Feb 17, 2026	47.79	48.33	47.18	47.78	47.69	-0.02%	6,549,861
Feb 13, 2026	47.92	48.18	47.32	47.79	47.70	0.25%	4,931,216
Feb 12, 2026	47.53	48.79	46.70	47.67	47.58	2.25%	9,068,535
Feb 11, 2026	48.02	48.03	46.48	46.62	46.54	-2.33%	4,601,026
Feb 10, 2026	47.04	47.98	46.95	47.73	47.64	1.83%	7,111,022
Feb 9, 2026	45.52	46.98	45.43	46.87	46.79	3.67%	8,299,160
Feb 6, 2026	44.94	45.32	44.58	45.21	45.13	2.03%	3,734,621
Feb 5, 2026	45.11	45.71	44.12	44.31	44.23	-3.42%	6,287,655
Feb 4, 2026	45.00	46.00	44.58	45.88	45.80	2.80%	7,537,064
Feb 3, 2026	46.24	46.67	43.99	44.63	44.55	-4.21%	9,823,671
Feb 2, 2026	45.31	46.80	45.08	46.59	46.51	2.28%	8,206,502
Jan 30, 2026	46.19	46.47	45.21	45.55	45.47	-2.15%	5,605,095
Jan 29, 2026	47.41	47.85	46.25	46.55	46.47	-1.15%	5,053,504
Jan 28, 2026	47.45	47.56	46.48	47.09	47.01	-0.70%	6,209,835
Jan 27, 2026	47.06	47.82	46.94	47.42	47.34	0.94%	6,441,372
Jan 26, 2026	47.45	47.54	46.50	46.98	46.90	-0.40%	3,780,715
Jan 23, 2026	46.30	47.18	46.20	47.17	47.09	1.22%	3,342,377
Jan 22, 2026	46.93	47.15	46.49	46.60	46.52	0.65%	3,827,102
Jan 21, 2026	45.60	46.65	45.57	46.30	46.22	2.23%	5,352,365
Jan 20, 2026	46.53	46.73	45.20	45.29	45.21	-4.37%	4,658,411
Jan 16, 2026	47.31	47.72	47.07	47.36	47.28	0.06%	2,678,337
Jan 15, 2026	47.77	48.14	47.13	47.33	47.25	0.13%	2,716,779
Jan 14, 2026	47.10	47.41	46.57	47.27	47.19	-0.04%	2,478,799
Jan 13, 2026	47.91	48.00	46.92	47.29	47.21	-1.23%	2,781,720
Jan 12, 2026	47.26	48.09	47.02	47.88	47.79	0.46%	4,403,152
Jan 9, 2026	47.46	48.07	47.11	47.66	47.57	0.89%	5,871,615
Jan 8, 2026	46.82	47.46	46.68	47.24	47.16	0.23%	3,705,057
Jan 7, 2026	49.00	49.31	47.12	47.13	47.05	-4.15%	5,853,046
Jan 6, 2026	48.99	49.57	48.27	49.17	49.08	0.74%	5,984,769
Jan 5, 2026	46.87	49.03	46.82	48.81	48.72	4.68%	9,061,259
Jan 2, 2026	46.10	46.90	45.66	46.63	46.55	1.61%	4,199,545
Dec 31, 2025	46.27	46.47	45.88	45.89	45.81	-0.86%	1,943,628
Dec 30, 2025	46.79	46.96	46.27	46.29	46.21	-0.96%	2,379,271
Dec 29, 2025	46.55	47.00	46.54	46.74	46.66	-	2,367,796
Dec 26, 2025	46.61	46.87	46.52	46.74	46.66	0.28%	1,104,573
Dec 24, 2025	46.40	46.89	46.14	46.61	46.53	0.73%	1,272,787
Dec 23, 2025	46.16	46.61	46.15	46.27	46.19	0.22%	2,364,374
Dec 22, 2025	45.60	46.27	45.31	46.17	46.09	1.97%	4,009,487
Dec 19, 2025	45.03	45.53	45.00	45.28	45.20	1.14%	3,206,262
Dec 18, 2025	45.08	45.73	44.64	44.77	44.69	0.56%	3,588,969
Dec 17, 2025	45.14	45.40	44.31	44.52	44.44	-1.04%	5,970,324
Dec 16, 2025	45.22	45.48	44.87	44.99	44.91	-0.71%	2,719,580
Dec 15, 2025	46.20	46.20	45.02	45.31	45.17	-0.77%	3,191,214
Dec 12, 2025	46.62	46.88	45.32	45.66	45.52	-1.98%	3,077,280
Dec 11, 2025	47.49	47.81	46.54	46.58	46.44	-1.77%	4,045,092
Dec 10, 2025	46.43	47.70	46.41	47.42	47.27	1.54%	4,052,339
Dec 9, 2025	46.14	47.09	46.14	46.70	46.55	0.56%	4,848,203
Dec 8, 2025	46.74	46.74	45.78	46.44	46.30	-0.58%	3,708,317
Dec 5, 2025	46.72	47.25	46.49	46.71	46.56	-0.02%	4,534,265
Dec 4, 2025	46.64	46.77	46.14	46.72	46.57	0.43%	4,211,365
Dec 3, 2025	46.25	47.01	46.09	46.52	46.38	0.41%	4,788,638