Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	51.14	51.14	50.60	50.60	50.60	-1.56%	686
Mar 19, 2026	51.02	51.40	51.02	51.40	51.40	0.19%	228
Mar 18, 2026	51.30	52.09	51.30	51.30	51.30	-0.33%	405
Mar 17, 2026	51.85	52.10	51.33	51.47	51.47	-2.70%	1,535
Mar 16, 2026	52.30	55.40	52.01	52.90	52.90	-0.17%	662
Mar 13, 2026	51.02	55.99	51.02	52.99	52.92	5.31%	326
Mar 12, 2026	51.95	54.28	50.32	50.32	50.26	-4.15%	691
Mar 11, 2026	53.30	53.54	52.30	52.50	52.44	-2.42%	6,337
Mar 10, 2026	56.05	56.05	52.65	53.80	53.73	2.59%	1,029
Mar 9, 2026	53.35	53.35	51.90	52.44	52.38	-2.71%	1,659
Mar 6, 2026	56.32	56.32	53.82	53.90	53.83	-4.30%	2,344
Mar 5, 2026	56.29	56.60	55.50	56.32	56.25	-0.35%	1,928
Mar 4, 2026	56.60	56.82	56.34	56.52	56.45	-0.34%	737
Mar 3, 2026	56.19	56.97	55.40	56.71	56.64	-1.10%	875
Mar 2, 2026	56.90	57.47	55.37	57.34	57.27	1.77%	1,285
Feb 27, 2026	58.32	58.32	55.72	56.34	56.27	-3.38%	1,968
Feb 26, 2026	59.12	59.22	58.13	58.31	58.24	-0.66%	656
Feb 25, 2026	58.10	58.70	57.45	58.70	58.63	1.28%	1,164
Feb 24, 2026	57.05	58.08	56.70	57.96	57.89	1.81%	3,710
Feb 23, 2026	59.63	59.63	56.76	56.93	56.86	-4.53%	5,875
Feb 20, 2026	60.06	60.06	59.01	59.63	59.56	-0.72%	1,369
Feb 19, 2026	64.90	64.90	59.82	60.06	59.99	-3.64%	4,690
Feb 18, 2026	62.07	62.33	61.92	62.33	62.25	0.55%	1,189
Feb 13, 2026	62.45	62.65	61.99	61.99	61.91	-0.74%	349
Feb 12, 2026	60.90	62.45	60.79	62.45	62.37	2.55%	978
Feb 11, 2026	61.79	61.79	60.71	60.90	60.82	-1.46%	605
Feb 10, 2026	65.08	65.08	61.80	61.80	61.72	1.48%	2
Feb 9, 2026	58.51	60.90	58.51	60.90	60.82	3.68%	1,093
Feb 6, 2026	58.43	58.85	58.42	58.74	58.67	0.53%	848
Feb 5, 2026	59.99	60.18	58.43	58.43	58.36	0.38%	4,822
Feb 4, 2026	60.11	60.36	58.21	58.21	58.14	0.02%	1,232
Feb 3, 2026	61.47	61.47	57.80	58.20	58.13	-4.93%	6,046
Feb 2, 2026	59.60	61.61	59.60	61.22	61.14	2.25%	863
Jan 30, 2026	60.00	61.29	59.70	59.87	59.80	-1.37%	1,057
Jan 29, 2026	61.60	61.60	60.65	60.70	60.62	-0.64%	4,548
Jan 28, 2026	61.04	61.70	60.78	61.09	61.01	-0.99%	1,795
Jan 27, 2026	61.90	62.27	61.68	61.70	61.62	-0.27%	975
Jan 26, 2026	62.17	62.27	61.60	61.87	61.79	-0.48%	851
Jan 23, 2026	61.65	62.34	61.07	62.17	62.09	0.31%	1,166
Jan 22, 2026	61.74	62.46	61.74	61.98	61.90	0.57%	4,686
Jan 21, 2026	64.69	64.69	60.97	61.63	61.55	1.20%	216
Jan 20, 2026	63.45	63.45	60.90	60.90	60.82	-5.15%	2,048
Jan 19, 2026	63.71	66.90	63.71	64.21	64.13	0.78%	319
Jan 16, 2026	63.84	63.84	63.50	63.71	63.63	-0.20%	1,232
Jan 15, 2026	67.34	67.34	63.84	63.84	63.76	0.85%	888
Jan 14, 2026	63.50	63.50	62.80	63.30	63.22	-0.57%	560
Jan 13, 2026	63.96	69.91	63.01	63.66	63.58	-0.75%	1,114
Jan 12, 2026	64.00	64.55	63.52	64.14	64.06	0.55%	906
Jan 9, 2026	66.28	66.28	63.40	63.79	63.71	0.97%	864
Jan 8, 2026	64.54	64.54	63.05	63.18	63.10	-1.13%	427