Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	38.00	38.70	38.00	38.70	38.70	2.11%	200
Dec 18, 2025	37.90	37.90	37.90	37.90	37.90	-2.07%	-
Dec 17, 2025	38.30	38.70	38.30	38.70	38.70	0.52%	400
Dec 16, 2025	37.90	38.50	37.90	38.50	38.50	-1.03%	828
Dec 15, 2025	38.90	38.90	38.90	38.90	38.85	-	-
Dec 12, 2025	39.50	39.50	38.90	38.90	38.85	-3.23%	20
Dec 11, 2025	40.20	40.20	40.20	40.20	40.15	1.26%	50
Dec 10, 2025	39.60	40.50	39.60	39.70	39.65	-1.49%	310
Dec 9, 2025	39.40	40.30	39.40	40.30	40.25	0.75%	-
Dec 8, 2025	40.00	40.00	40.00	40.00	39.95	-	-
Dec 5, 2025	39.60	40.00	39.60	40.00	39.95	0.25%	8
Dec 4, 2025	39.80	40.30	39.80	39.90	39.85	0.50%	186
Dec 3, 2025	39.80	39.80	39.70	39.70	39.65	-0.75%	86
Dec 2, 2025	39.80	40.10	39.80	40.00	39.95	0.25%	180
Dec 1, 2025	40.20	40.20	39.90	39.90	39.85	-1.24%	-
Nov 28, 2025	40.00	40.50	40.00	40.40	40.35	0.75%	478
Nov 27, 2025	40.10	40.10	40.10	40.10	40.05	-0.50%	-
Nov 26, 2025	39.80	40.30	39.80	40.30	40.25	4.13%	160
Nov 25, 2025	39.00	39.00	38.70	38.70	38.65	-1.28%	-
Nov 24, 2025	38.80	39.30	38.50	39.20	39.15	2.89%	142
Nov 21, 2025	37.90	38.10	37.90	38.10	38.05	-1.04%	50
Nov 20, 2025	38.30	39.20	38.30	38.50	38.45	2.67%	469
Nov 19, 2025	37.40	37.80	37.40	37.50	37.45	0.27%	230
Nov 18, 2025	37.40	37.40	36.50	37.40	37.35	-1.06%	450
Nov 17, 2025	38.20	38.20	37.60	37.80	37.75	-0.26%	105
Nov 14, 2025	37.60	38.00	37.60	37.90	37.85	1.34%	469
Nov 13, 2025	40.40	40.40	37.40	37.40	37.35	-7.88%	200
Nov 12, 2025	39.80	40.60	39.80	40.60	40.55	1.50%	270
Nov 11, 2025	39.70	40.00	39.50	40.00	39.95	0.25%	514
Nov 10, 2025	39.20	40.30	39.20	39.90	39.85	3.10%	415
Nov 7, 2025	39.20	39.20	38.70	38.70	38.65	-2.52%	-
Nov 6, 2025	39.50	39.70	39.40	39.70	39.65	1.02%	42
Nov 5, 2025	39.50	39.80	39.30	39.30	39.25	-0.51%	77
Nov 4, 2025	39.50	39.50	39.50	39.50	39.45	-0.25%	-
Nov 3, 2025	39.30	39.70	39.00	39.60	39.55	0.25%	7,061
Oct 31, 2025	39.10	39.50	39.10	39.50	39.45	-1.00%	-
Oct 30, 2025	40.10	40.10	39.90	39.90	39.85	-1.72%	-
Oct 29, 2025	40.80	40.80	40.20	40.60	40.55	-0.49%	10
Oct 28, 2025	40.00	41.00	40.00	40.80	40.75	0.49%	390
Oct 27, 2025	40.80	40.80	40.50	40.60	40.55	3.31%	355
Oct 24, 2025	39.10	39.30	39.10	39.30	39.25	2.08%	89
Oct 23, 2025	38.80	38.80	38.50	38.50	38.45	-0.77%	193
Oct 22, 2025	38.70	38.80	38.70	38.80	38.75	-0.26%	-
Oct 21, 2025	38.70	38.90	38.70	38.90	38.85	0.26%	-
Oct 20, 2025	38.10	38.80	38.10	38.80	38.75	2.92%	550
Oct 17, 2025	37.60	38.20	36.00	37.70	37.65	-2.08%	504
Oct 16, 2025	38.80	38.80	38.50	38.50	38.45	-2.78%	50
Oct 15, 2025	39.00	39.60	39.00	39.60	39.55	1.02%	33
Oct 14, 2025	37.70	39.20	37.70	39.20	39.15	-1.26%	66
Oct 13, 2025	37.30	39.70	37.30	39.70	39.65	4.20%	240