Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	58.32	58.32	55.72	56.34	56.34	-3.38%	1,968
Feb 26, 2026	59.12	59.22	58.13	58.31	58.31	-0.66%	656
Feb 25, 2026	58.10	58.70	57.45	58.70	58.70	1.28%	1,164
Feb 24, 2026	57.05	58.08	56.70	57.96	57.96	1.81%	3,710
Feb 23, 2026	59.63	59.63	56.76	56.93	56.93	-4.53%	5,875
Feb 20, 2026	60.06	60.06	59.01	59.63	59.63	-0.72%	1,369
Feb 19, 2026	64.90	64.90	59.82	60.06	60.06	-3.64%	4,690
Feb 18, 2026	62.07	62.33	61.92	62.33	62.33	0.55%	1,189
Feb 13, 2026	62.45	62.65	61.99	61.99	61.99	-0.74%	349
Feb 12, 2026	60.90	62.45	60.79	62.45	62.45	2.55%	978
Feb 11, 2026	61.79	61.79	60.71	60.90	60.90	-1.46%	605
Feb 10, 2026	65.08	65.08	61.80	61.80	61.80	1.48%	2
Feb 9, 2026	58.51	60.90	58.51	60.90	60.90	3.68%	1,093
Feb 6, 2026	58.43	58.85	58.42	58.74	58.74	0.53%	848
Feb 5, 2026	59.99	60.18	58.43	58.43	58.43	0.38%	4,822
Feb 4, 2026	60.11	60.36	58.21	58.21	58.21	0.02%	1,232
Feb 3, 2026	61.47	61.47	57.80	58.20	58.20	-4.93%	6,046
Feb 2, 2026	59.60	61.61	59.60	61.22	61.22	2.25%	863
Jan 30, 2026	60.00	61.29	59.70	59.87	59.87	-1.37%	1,057
Jan 29, 2026	61.60	61.60	60.65	60.70	60.70	-0.64%	4,548
Jan 28, 2026	61.04	61.70	60.78	61.09	61.09	-0.99%	1,795
Jan 27, 2026	61.90	62.27	61.68	61.70	61.70	-0.27%	975
Jan 26, 2026	62.17	62.27	61.60	61.87	61.87	-0.48%	851
Jan 23, 2026	61.65	62.34	61.07	62.17	62.17	0.31%	1,166
Jan 22, 2026	61.74	62.46	61.74	61.98	61.98	0.57%	4,686
Jan 21, 2026	64.69	64.69	60.97	61.63	61.63	1.20%	216
Jan 20, 2026	63.45	63.45	60.90	60.90	60.90	-5.15%	2,048
Jan 19, 2026	63.71	66.90	63.71	64.21	64.21	0.78%	319
Jan 16, 2026	63.84	63.84	63.50	63.71	63.71	-0.20%	1,232
Jan 15, 2026	67.34	67.34	63.84	63.84	63.84	0.85%	888
Jan 14, 2026	63.50	63.50	62.80	63.30	63.30	-0.57%	560
Jan 13, 2026	63.96	69.91	63.01	63.66	63.66	-0.75%	1,114
Jan 12, 2026	64.00	64.55	63.52	64.14	64.14	0.55%	906
Jan 9, 2026	66.28	66.28	63.40	63.79	63.79	0.97%	864
Jan 8, 2026	64.54	64.54	63.05	63.18	63.18	-1.13%	427
Jan 7, 2026	65.27	65.39	63.90	63.90	63.90	-3.59%	3,497
Jan 6, 2026	66.80	66.80	65.35	66.28	66.28	0.23%	477
Jan 5, 2026	63.23	66.18	63.23	66.13	66.13	3.99%	652
Jan 2, 2026	62.98	63.59	62.27	63.59	63.59	-0.72%	1,617
Dec 30, 2025	65.72	65.72	64.02	64.05	64.05	-2.53%	1,378
Dec 29, 2025	66.43	66.43	64.97	65.71	65.71	1.77%	217
Dec 26, 2025	69.91	69.91	64.38	64.57	64.57	0.86%	205
Dec 23, 2025	64.78	64.78	63.92	64.02	64.02	-0.59%	1,178
Dec 22, 2025	63.00	64.68	63.00	64.40	64.40	2.24%	18,360
Dec 19, 2025	62.49	62.99	61.63	62.99	62.99	1.76%	812
Dec 18, 2025	64.30	64.30	61.69	61.90	61.90	0.73%	87
Dec 17, 2025	62.34	62.34	61.40	61.45	61.45	-0.24%	346
Dec 16, 2025	66.00	66.00	61.56	61.60	61.60	-0.48%	297
Dec 15, 2025	61.90	61.90	61.90	61.90	61.90	0.26%	30
Dec 12, 2025	63.19	63.19	61.47	61.74	61.68	-2.29%	1,517