Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	39.00	39.00	38.50	38.50	38.50	-1.28%	498
Jan 29, 2026	39.20	39.60	39.00	39.00	39.00	-	51
Jan 28, 2026	39.60	40.30	39.00	39.00	39.00	-1.52%	297
Jan 27, 2026	39.60	39.90	39.60	39.60	39.60	1.02%	65
Jan 26, 2026	39.60	39.90	39.20	39.20	39.20	-1.01%	80
Jan 23, 2026	39.70	39.70	39.60	39.60	39.60	-0.50%	145
Jan 22, 2026	39.50	39.80	39.50	39.80	39.80	2.31%	10
Jan 21, 2026	38.60	38.90	38.30	38.90	38.90	-1.02%	375
Jan 20, 2026	40.40	41.00	39.30	39.30	39.30	-1.75%	6,068
Jan 19, 2026	40.10	40.10	40.00	40.00	40.00	-1.72%	120
Jan 16, 2026	40.70	40.70	40.70	40.70	40.70	0.49%	-
Jan 15, 2026	40.50	40.50	40.50	40.50	40.50	1.00%	-
Jan 14, 2026	40.40	40.90	40.10	40.10	40.10	-1.47%	735
Jan 13, 2026	40.30	40.70	40.30	40.70	40.70	0.74%	10
Jan 12, 2026	40.40	40.40	40.40	40.40	40.40	-0.74%	318
Jan 9, 2026	40.40	40.70	40.40	40.70	40.70	-	25
Jan 8, 2026	40.30	40.70	40.30	40.70	40.70	-2.63%	100
Jan 7, 2026	41.60	41.80	41.60	41.80	41.80	-0.71%	-
Jan 6, 2026	41.30	42.10	41.30	42.10	42.10	3.95%	255
Jan 5, 2026	39.70	40.60	39.70	40.50	40.50	2.02%	541
Jan 2, 2026	39.00	39.70	39.00	39.70	39.70	0.25%	182
Dec 30, 2025	39.60	39.60	39.60	39.60	39.60	-1.00%	-
Dec 29, 2025	40.00	40.00	40.00	40.00	40.00	2.30%	5
Dec 23, 2025	39.10	39.10	39.10	39.10	39.10	1.30%	-
Dec 22, 2025	38.60	38.60	38.60	38.60	38.60	-0.26%	-
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