Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	34.00	34.70	34.00	34.70	34.70	1.46%	666
Mar 16, 2026	34.10	34.20	34.00	34.20	34.14	1.79%	1,893
Mar 13, 2026	33.80	34.40	33.60	33.60	33.54	-1.18%	1,849
Mar 12, 2026	34.80	34.90	33.90	34.00	33.94	-4.23%	130
Mar 11, 2026	35.40	35.50	35.40	35.50	35.44	-1.11%	84
Mar 10, 2026	35.50	36.00	35.00	35.90	35.84	3.76%	221
Mar 9, 2026	34.80	35.20	34.60	34.60	34.54	-3.08%	1,212
Mar 6, 2026	36.90	37.00	35.10	35.70	35.64	-2.19%	729
Mar 5, 2026	37.30	37.50	36.50	36.50	36.43	-2.14%	981
Mar 4, 2026	36.50	37.50	36.50	37.30	37.23	3.61%	679
Mar 3, 2026	37.40	37.50	36.00	36.00	35.94	-2.44%	327
Mar 2, 2026	36.90	37.00	36.20	36.90	36.83	-0.54%	763
Feb 27, 2026	38.40	38.60	36.80	37.10	37.03	-2.88%	627
Feb 26, 2026	38.70	38.80	38.20	38.20	38.13	0.26%	39
Feb 25, 2026	38.30	38.50	38.10	38.10	38.03	1.06%	680
Feb 24, 2026	37.70	37.70	37.40	37.70	37.63	0.80%	558
Feb 23, 2026	38.30	39.20	37.30	37.40	37.33	-4.59%	999
Feb 20, 2026	39.60	39.60	39.00	39.20	39.13	1.03%	81
Feb 19, 2026	40.60	40.60	38.80	38.80	38.73	-3.72%	338
Feb 18, 2026	40.70	41.00	40.30	40.30	40.23	-	25
Feb 17, 2026	40.30	40.80	40.00	40.30	40.23	-0.98%	998
Feb 16, 2026	40.30	40.70	40.10	40.70	40.63	1.75%	22
Feb 13, 2026	40.40	40.40	40.00	40.00	39.93	-1.72%	1
Feb 12, 2026	40.50	40.70	40.50	40.70	40.63	3.30%	634
Feb 11, 2026	39.90	40.30	39.40	39.40	39.33	-2.23%	10
Feb 10, 2026	39.60	40.40	39.60	40.30	40.23	3.60%	49
Feb 9, 2026	38.30	39.00	38.30	38.90	38.83	2.91%	391
Feb 6, 2026	37.40	37.80	37.40	37.80	37.73	-	100
Feb 5, 2026	39.20	39.20	37.80	37.80	37.73	-1.82%	609
Feb 4, 2026	38.10	38.60	37.60	38.50	38.43	-0.26%	78
Feb 3, 2026	39.70	39.90	38.60	38.60	38.53	-2.53%	14
Feb 2, 2026	37.90	39.60	37.80	39.60	39.53	2.59%	758
Jan 30, 2026	38.80	39.00	38.50	38.60	38.53	-1.28%	806
Jan 29, 2026	39.60	39.70	38.90	39.10	39.03	-2.25%	59
Jan 28, 2026	40.00	40.00	39.60	40.00	39.93	2.04%	100
Jan 26, 2026	39.80	40.10	39.20	39.20	39.13	-1.26%	1,096
Jan 23, 2026	40.00	40.10	39.70	39.70	39.63	-0.75%	215
Jan 22, 2026	39.80	40.20	39.80	40.00	39.93	1.78%	292
Jan 21, 2026	39.00	39.30	38.80	39.30	39.23	0.77%	1,797
Jan 20, 2026	40.10	40.10	39.00	39.00	38.93	-3.47%	100
Jan 19, 2026	40.60	40.70	39.70	40.40	40.33	-1.46%	211
Jan 16, 2026	41.10	41.10	41.00	41.00	40.93	0.49%	144
Jan 15, 2026	40.80	40.80	40.50	40.80	40.73	1.24%	275
Jan 14, 2026	40.70	40.70	40.00	40.30	40.23	-0.74%	158
Jan 13, 2026	41.20	41.20	40.60	40.60	40.53	-0.73%	13
Jan 12, 2026	40.70	40.90	40.10	40.90	40.83	-	590
Jan 9, 2026	40.40	41.00	40.40	40.90	40.83	1.24%	182
Jan 8, 2026	40.50	40.60	40.10	40.40	40.33	-2.18%	12
Jan 7, 2026	42.10	42.30	41.30	41.30	41.23	-2.13%	83
Jan 6, 2026	41.80	42.20	41.60	42.20	42.12	3.94%	1,232