Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.87	43.22	42.51	42.87	42.87	-0.30%	3,004,987
Jun 25, 2026	43.40	43.69	42.63	43.00	43.00	0.16%	3,215,822
Jun 24, 2026	43.94	43.94	42.63	42.93	42.93	-2.30%	7,465,726
Jun 23, 2026	43.75	44.20	43.48	43.94	43.94	-0.43%	4,015,466
Jun 22, 2026	44.16	45.00	43.87	44.13	44.13	-0.70%	3,632,861
Jun 18, 2026	45.09	45.32	44.24	44.44	44.44	-0.67%	3,679,536
Jun 17, 2026	45.51	46.39	44.72	44.74	44.74	-2.04%	3,960,058
Jun 16, 2026	45.90	46.15	45.47	45.67	45.67	-0.02%	3,374,385
Jun 15, 2026	46.26	46.50	45.67	45.68	45.68	1.20%	3,988,876
Jun 12, 2026	45.48	45.70	45.06	45.21	45.14	0.40%	3,340,678
Jun 11, 2026	44.71	45.08	43.84	45.03	44.96	0.94%	3,943,682
Jun 10, 2026	45.10	45.71	44.58	44.61	44.54	-1.98%	3,978,672
Jun 9, 2026	44.65	45.65	44.43	45.51	45.44	2.89%	5,335,138
Jun 8, 2026	44.73	45.04	44.06	44.23	44.16	-0.83%	6,171,647
Jun 5, 2026	44.73	44.80	44.09	44.60	44.53	-1.00%	3,503,267
Jun 4, 2026	44.16	45.15	44.02	45.05	44.98	2.67%	4,515,836
Jun 3, 2026	44.30	44.41	43.57	43.88	43.81	-3.75%	6,424,612
Jun 2, 2026	45.11	45.96	45.03	45.59	45.52	0.60%	3,113,830
Jun 1, 2026	45.28	45.74	44.80	45.32	45.25	-0.59%	4,775,041
May 29, 2026	45.97	46.52	45.53	45.59	45.52	-1.06%	4,705,251
May 28, 2026	45.92	46.59	45.34	46.08	46.01	0.15%	3,406,913
May 27, 2026	46.10	46.56	45.65	46.01	45.94	-0.02%	3,422,446
May 26, 2026	46.00	46.70	45.53	46.02	45.95	1.43%	3,070,342
May 22, 2026	45.69	45.89	45.11	45.37	45.30	-0.15%	2,514,048
May 21, 2026	45.00	45.65	44.59	45.44	45.37	0.22%	5,277,452
May 20, 2026	44.79	45.47	44.12	45.34	45.27	2.39%	3,911,647
May 19, 2026	44.91	45.36	44.25	44.28	44.21	-1.73%	4,106,011
May 18, 2026	45.78	46.22	44.69	45.06	44.99	-1.05%	5,298,171
May 15, 2026	46.64	46.85	45.41	45.54	45.47	-4.19%	5,627,904
May 14, 2026	45.88	48.60	45.71	47.53	47.46	5.41%	8,233,222
May 13, 2026	45.59	45.90	45.09	45.09	45.02	-1.76%	6,875,345
May 12, 2026	46.22	46.29	45.59	45.90	45.83	-0.95%	4,734,798
May 11, 2026	46.84	47.19	46.16	46.34	46.27	-1.57%	6,688,370
May 8, 2026	46.63	47.08	45.87	47.08	47.01	1.23%	4,556,296
May 7, 2026	46.71	46.95	46.11	46.51	46.44	0.13%	6,423,368
May 6, 2026	46.70	47.09	46.13	46.45	46.38	1.33%	13,045,702
May 5, 2026	45.25	46.00	44.91	45.84	45.77	1.91%	3,966,664
May 4, 2026	45.16	45.84	44.69	44.98	44.91	-0.55%	4,151,481
May 1, 2026	45.50	45.73	44.99	45.23	45.16	0.24%	5,728,177
Apr 30, 2026	43.13	45.20	43.04	45.12	45.05	4.52%	4,973,102
Apr 29, 2026	44.15	44.46	42.95	43.17	43.10	-2.40%	5,471,604
Apr 28, 2026	44.85	44.96	44.01	44.23	44.16	-1.32%	6,022,726
Apr 27, 2026	45.30	45.78	44.77	44.82	44.75	-1.45%	4,159,053
Apr 24, 2026	45.40	45.62	44.91	45.48	45.41	0.26%	3,292,459
Apr 23, 2026	45.80	46.24	44.86	45.36	45.29	-1.80%	5,415,921
Apr 22, 2026	46.93	46.99	46.01	46.19	46.12	-0.54%	5,562,701
Apr 21, 2026	46.96	47.68	46.30	46.44	46.37	-0.47%	5,592,725
Apr 20, 2026	46.37	46.94	46.26	46.66	46.59	0.15%	4,816,034
Apr 17, 2026	46.72	47.60	46.52	46.59	46.52	1.39%	5,362,104
Apr 16, 2026	46.49	46.67	45.91	45.95	45.88	-1.18%	4,905,846
Apr 15, 2026	45.86	46.80	45.71	46.50	46.43	2.09%	6,182,462
Apr 14, 2026	44.00	45.69	43.86	45.55	45.48	4.26%	6,536,417
Apr 13, 2026	41.76	43.83	41.76	43.69	43.62	3.68%	5,992,174
Apr 10, 2026	42.37	42.76	42.02	42.14	42.07	-0.45%	4,875,244
Apr 9, 2026	41.81	42.62	41.79	42.33	42.26	0.67%	4,990,327
Apr 8, 2026	42.69	43.20	41.86	42.05	41.98	3.11%	9,123,600
Apr 7, 2026	40.45	40.83	40.04	40.78	40.72	0.05%	4,435,519
Apr 6, 2026	40.77	41.06	40.55	40.76	40.70	-0.32%	3,249,040
Apr 2, 2026	39.79	41.16	39.66	40.89	40.83	0.37%	5,233,762
Apr 1, 2026	41.00	41.19	40.38	40.74	40.68	0.67%	9,221,091
Mar 31, 2026	39.51	40.58	39.11	40.47	40.41	4.52%	6,337,138
Mar 30, 2026	39.39	39.98	38.63	38.72	38.66	-0.72%	9,830,407
Mar 27, 2026	39.47	39.62	38.89	39.00	38.94	-1.66%	5,036,016
Mar 26, 2026	39.42	40.50	39.39	39.66	39.60	-0.63%	5,526,088
Mar 25, 2026	40.00	40.27	39.22	39.91	39.85	1.76%	5,909,144
Mar 24, 2026	38.80	39.29	38.32	39.22	39.16	-0.58%	6,925,965
Mar 23, 2026	39.36	39.95	38.97	39.45	39.39	3.11%	5,412,939
Mar 20, 2026	39.07	39.18	37.93	38.26	38.20	-2.20%	6,633,911
Mar 19, 2026	38.78	39.15	38.43	39.12	39.06	-0.33%	6,058,058
Mar 18, 2026	39.44	40.20	39.17	39.25	39.19	-1.16%	3,853,324
Mar 17, 2026	39.63	40.06	39.49	39.71	39.65	1.64%	5,025,596
Mar 16, 2026	39.30	39.39	38.66	39.14	39.01	2.01%	4,738,654
Mar 13, 2026	39.00	39.26	38.28	38.37	38.24	-1.01%	8,743,021
Mar 12, 2026	39.75	40.14	38.69	38.76	38.63	-4.39%	9,935,869
Mar 11, 2026	41.56	41.89	40.43	40.54	40.40	-2.76%	6,543,293
Mar 10, 2026	41.04	42.34	40.50	41.69	41.55	1.48%	5,681,464
Mar 9, 2026	40.33	41.16	39.63	41.08	40.94	-0.29%	9,201,037
Mar 6, 2026	41.50	41.60	40.43	41.20	41.06	-3.04%	7,766,926
Mar 5, 2026	42.77	43.31	41.96	42.49	42.35	-1.62%	6,567,245
Mar 4, 2026	43.34	43.58	42.93	43.19	43.05	0.44%	3,879,167
Mar 3, 2026	42.61	43.40	41.50	43.00	42.86	-2.18%	7,805,624
Mar 2, 2026	42.78	44.45	42.27	43.96	43.81	0.27%	6,250,683
Feb 27, 2026	44.60	44.68	43.24	43.84	43.69	-3.54%	11,845,276
Feb 26, 2026	45.84	46.11	44.84	45.45	45.30	-0.31%	5,631,062
Feb 25, 2026	45.40	45.81	44.61	45.59	45.44	1.33%	3,844,964
Feb 24, 2026	43.85	45.17	43.57	44.99	44.84	2.25%	6,358,563
Feb 23, 2026	45.60	45.85	43.72	44.00	43.85	-4.31%	9,414,392
Feb 20, 2026	45.89	46.42	45.54	45.98	45.83	-0.43%	4,742,396
Feb 19, 2026	47.03	47.21	45.62	46.18	46.03	-2.68%	6,610,824
Feb 18, 2026	47.74	47.85	47.18	47.45	47.29	-0.69%	4,767,122
Feb 17, 2026	47.79	48.33	47.18	47.78	47.62	-0.02%	6,549,861
Feb 13, 2026	47.92	48.18	47.32	47.79	47.63	0.25%	4,931,216
Feb 12, 2026	47.53	48.79	46.70	47.67	47.51	2.25%	9,068,535
Feb 11, 2026	48.02	48.03	46.48	46.62	46.46	-2.33%	4,601,026
Feb 10, 2026	47.04	47.98	46.95	47.73	47.57	1.83%	7,111,022
Feb 9, 2026	45.52	46.98	45.43	46.87	46.71	3.67%	8,299,160
Feb 6, 2026	44.94	45.32	44.58	45.21	45.06	2.03%	3,734,621
Feb 5, 2026	45.11	45.71	44.12	44.31	44.16	-3.42%	6,287,655
Feb 4, 2026	45.00	46.00	44.58	45.88	45.73	2.80%	7,537,064
Feb 3, 2026	46.24	46.67	43.99	44.63	44.48	-4.21%	9,823,671