Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	40.40	41.00	40.40	40.90	40.90	1.24%	182
Jan 8, 2026	40.50	40.60	40.10	40.40	40.40	-2.18%	11
Jan 7, 2026	42.10	42.30	41.30	41.30	41.30	-2.13%	83
Jan 6, 2026	41.80	42.20	41.60	42.20	42.20	3.94%	1,232
Jan 5, 2026	40.10	40.60	39.80	40.60	40.60	2.27%	276
Jan 2, 2026	39.60	39.90	39.10	39.70	39.70	-0.50%	171
Dec 30, 2025	39.90	39.90	39.90	39.90	39.90	0.50%	145
Dec 29, 2025	39.80	39.90	39.50	39.70	39.70	1.53%	347
Dec 23, 2025	39.50	39.50	39.10	39.10	39.10	0.26%	22
Dec 22, 2025	39.00	39.00	38.90	39.00	39.00	1.30%	2,367
Dec 19, 2025	38.50	38.50	38.10	38.50	38.50	0.79%	2
Dec 18, 2025	38.10	38.40	37.80	38.20	38.20	-0.52%	79
Dec 17, 2025	38.60	38.60	38.40	38.40	38.40	-0.78%	3
Dec 16, 2025	38.60	38.70	38.60	38.70	38.70	-0.77%	92
Dec 15, 2025	39.20	39.30	39.00	39.00	38.95	-	279
Dec 12, 2025	39.80	39.90	39.00	39.00	38.95	-4.18%	85
Dec 11, 2025	40.70	40.70	40.70	40.70	40.65	2.26%	102
Dec 10, 2025	40.00	40.30	39.80	39.80	39.75	-1.24%	-
Dec 9, 2025	40.00	40.30	40.00	40.30	40.25	1.77%	593
Dec 8, 2025	39.90	40.30	39.60	39.60	39.55	-2.22%	434
Dec 5, 2025	39.90	40.50	39.90	40.50	40.45	1.25%	390
Dec 4, 2025	40.10	40.10	39.90	40.00	39.95	-0.74%	2,068
Dec 3, 2025	40.00	40.30	39.60	40.30	40.25	-	422
Dec 2, 2025	40.20	40.30	40.20	40.30	40.25	0.25%	101
Dec 1, 2025	40.20	40.20	39.90	40.20	40.15	-0.50%	509
Nov 28, 2025	40.50	40.50	40.40	40.40	40.35	-	175
Nov 26, 2025	40.20	40.40	39.80	40.40	40.35	2.02%	337
Nov 25, 2025	39.30	39.60	38.90	39.60	39.55	2.59%	131
Nov 24, 2025	38.80	39.30	38.50	38.60	38.55	1.58%	2,459
Nov 21, 2025	38.10	38.10	37.30	38.00	37.95	-1.04%	1,950
Nov 20, 2025	38.50	38.80	38.40	38.40	38.35	3.23%	1,067
Nov 19, 2025	37.30	37.70	37.20	37.20	37.15	1.92%	51
Nov 18, 2025	36.40	37.10	36.40	36.50	36.45	-2.93%	2,539
Nov 17, 2025	38.00	38.00	37.60	37.60	37.55	-0.53%	87
Nov 14, 2025	37.80	37.80	37.20	37.80	37.75	0.27%	389
Nov 13, 2025	40.30	40.70	37.70	37.70	37.65	-5.28%	304
Nov 12, 2025	40.20	40.20	39.80	39.80	39.75	-0.25%	1,401
Nov 11, 2025	39.90	39.90	39.90	39.90	39.85	-0.50%	3,221
Nov 10, 2025	40.00	40.10	40.00	40.10	40.05	3.35%	5,044
Nov 7, 2025	39.80	39.80	38.80	38.80	38.75	-0.51%	1,747
Nov 6, 2025	39.90	40.00	39.00	39.00	38.95	-2.50%	24
Nov 5, 2025	39.70	40.00	39.40	40.00	39.95	-	170
Nov 4, 2025	39.50	40.10	39.10	40.00	39.95	1.01%	715
Nov 3, 2025	40.20	40.20	39.40	39.60	39.55	-0.50%	660
Oct 31, 2025	40.00	40.00	39.40	39.80	39.75	-0.50%	244
Oct 30, 2025	40.00	40.50	40.00	40.00	39.95	-0.50%	193
Oct 29, 2025	41.10	41.10	40.20	40.20	40.15	-2.19%	1,844
Oct 28, 2025	40.10	41.50	40.10	41.10	41.05	1.99%	340
Oct 27, 2025	40.50	40.50	40.00	40.30	40.25	1.26%	2,164
Oct 24, 2025	39.30	39.80	39.30	39.80	39.75	3.11%	-