Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	65.09	65.09	63.19	63.19	63.13	-2.93%	408
Dec 10, 2025	63.96	65.25	63.96	65.10	65.04	2.55%	7
Dec 9, 2025	62.76	64.05	62.76	63.48	63.42	1.15%	1,496
Dec 8, 2025	63.70	63.70	62.60	62.76	62.70	-0.85%	1,162
Dec 5, 2025	61.58	63.96	61.58	63.30	63.24	2.43%	1,329
Dec 4, 2025	61.92	61.92	61.64	61.80	61.74	0.32%	4,920
Dec 3, 2025	61.50	62.40	61.37	61.60	61.54	-0.44%	329
Dec 2, 2025	62.54	62.54	61.86	61.87	61.81	-0.27%	940
Dec 1, 2025	62.18	62.18	62.00	62.04	61.98	0.86%	390
Nov 28, 2025	62.75	63.10	61.51	61.51	61.45	-0.55%	1,053
Nov 27, 2025	58.20	65.44	58.15	61.85	61.79	-0.75%	255
Nov 26, 2025	61.44	62.86	61.44	62.32	62.26	0.52%	589
Nov 25, 2025	61.39	62.00	61.20	62.00	61.94	2.01%	5,132
Nov 24, 2025	60.00	61.27	60.00	60.78	60.72	0.46%	1,354
Nov 21, 2025	58.90	60.50	58.90	60.50	60.44	4.08%	327
Nov 19, 2025	58.90	58.90	57.75	58.13	58.08	0.66%	117
Nov 18, 2025	55.85	57.85	55.57	57.75	57.70	2.19%	2,464
Nov 17, 2025	57.67	59.03	56.51	56.51	56.46	-2.50%	1,565
Nov 14, 2025	58.27	58.28	57.68	57.96	57.91	0.45%	1,899
Nov 13, 2025	61.86	61.86	57.20	57.70	57.65	-6.74%	4,085
Nov 12, 2025	69.99	69.99	61.87	61.87	61.81	1.29%	1,434
Nov 11, 2025	60.86	61.50	60.58	61.08	61.02	0.36%	841
Nov 10, 2025	61.89	61.96	60.80	60.86	60.80	0.21%	2,560
Nov 7, 2025	60.45	60.73	59.80	60.73	60.67	-0.10%	2,305
Nov 6, 2025	61.05	61.66	60.45	60.79	60.73	-0.98%	767
Nov 5, 2025	61.02	61.64	60.96	61.39	61.33	-0.37%	746
Nov 4, 2025	61.07	61.62	61.07	61.62	61.56	0.06%	3,046
Nov 3, 2025	61.64	61.85	60.75	61.58	61.52	0.62%	1,489
Oct 31, 2025	61.67	61.67	61.15	61.20	61.14	-0.87%	1,475