Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	39.60	39.60	39.00	39.20	39.20	1.03%	81
Feb 19, 2026	40.60	40.60	38.80	38.80	38.80	-3.72%	338
Feb 18, 2026	40.70	41.00	40.30	40.30	40.30	-	25
Feb 17, 2026	40.30	40.80	40.00	40.30	40.30	-0.98%	998
Feb 16, 2026	40.30	40.70	40.10	40.70	40.70	1.75%	22
Feb 13, 2026	40.40	40.40	40.00	40.00	40.00	-1.72%	1
Feb 12, 2026	40.50	40.70	40.50	40.70	40.70	3.30%	634
Feb 11, 2026	39.90	40.30	39.40	39.40	39.40	-2.23%	10
Feb 10, 2026	39.60	40.40	39.60	40.30	40.30	3.60%	49
Feb 9, 2026	38.30	39.00	38.30	38.90	38.90	2.91%	391
Feb 6, 2026	37.40	37.80	37.40	37.80	37.80	-	100
Feb 5, 2026	39.20	39.20	37.80	37.80	37.80	-1.82%	609
Feb 4, 2026	38.10	38.60	37.60	38.50	38.50	-0.26%	78
Feb 3, 2026	39.70	39.90	38.60	38.60	38.60	-2.53%	14
Feb 2, 2026	37.90	39.60	37.80	39.60	39.60	2.59%	758
Jan 30, 2026	38.80	39.00	38.50	38.60	38.60	-1.28%	806
Jan 29, 2026	39.60	39.70	38.90	39.10	39.10	-2.25%	59
Jan 28, 2026	40.00	40.00	39.60	40.00	40.00	2.04%	100
Jan 26, 2026	39.80	40.10	39.20	39.20	39.20	-1.26%	1,096
Jan 23, 2026	40.00	40.10	39.70	39.70	39.70	-0.75%	215
Jan 22, 2026	39.80	40.20	39.80	40.00	40.00	1.78%	292
Jan 21, 2026	39.00	39.30	38.80	39.30	39.30	0.77%	1,797
Jan 20, 2026	40.10	40.10	39.00	39.00	39.00	-3.47%	100
Jan 19, 2026	40.60	40.70	39.70	40.40	40.40	-1.46%	211
Jan 16, 2026	41.10	41.10	41.00	41.00	41.00	0.49%	144
Jan 15, 2026	40.80	40.80	40.50	40.80	40.80	1.24%	275
Jan 14, 2026	40.70	40.70	40.00	40.30	40.30	-0.74%	158
Jan 13, 2026	41.20	41.20	40.60	40.60	40.60	-0.73%	13
Jan 12, 2026	40.70	40.90	40.10	40.90	40.90	-	590
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%	12
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