Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	22.50	22.50	22.41	22.50	22.50	-	2,050
Jun 6, 2025	22.50	22.50	22.42	22.50	22.50	-0.57%	7,900
Jun 5, 2025	22.73	22.73	22.63	22.63	22.63	-0.22%	870
Jun 4, 2025	22.69	22.70	22.68	22.68	22.68	0.62%	1,500
Jun 3, 2025	22.50	22.68	22.50	22.54	22.54	0.63%	7,400
Jun 2, 2025	22.39	22.40	22.32	22.40	22.40	-0.18%	4,000
May 30, 2025	22.35	22.44	22.35	22.44	22.44	0.49%	3,100
May 29, 2025	22.33	22.50	22.23	22.33	22.33	1.27%	31,300
May 28, 2025	22.01	22.05	22.00	22.05	22.05	0.27%	1,800
May 27, 2025	21.78	21.99	21.75	21.99	21.99	0.37%	193,000
May 26, 2025	21.78	21.91	21.78	21.91	21.91	0.64%	113,400
May 23, 2025	21.67	21.80	21.66	21.77	21.77	0.05%	3,500
May 22, 2025	21.76	21.76	21.76	21.76	21.76	-0.14%	943
May 21, 2025	21.79	21.79	21.70	21.79	21.79	-0.82%	700
May 20, 2025	21.95	22.03	21.87	21.97	21.97	0.23%	6,713
May 16, 2025	21.84	21.92	21.84	21.92	21.92	0.05%	1,145
May 15, 2025	21.90	21.92	21.84	21.91	21.91	-0.05%	2,500
May 14, 2025	21.72	21.95	21.72	21.92	21.92	0.97%	5,400
May 13, 2025	21.61	21.71	21.61	21.71	21.71	0.56%	1,140
May 12, 2025	21.48	21.64	21.48	21.59	21.59	0.47%	22,800
May 9, 2025	21.34	21.50	21.26	21.49	21.49	0.75%	2,922
May 8, 2025	21.15	21.33	21.14	21.33	21.33	0.90%	1,500
May 7, 2025	20.88	21.14	20.86	21.14	21.14	0.86%	2,400
May 6, 2025	20.87	20.96	20.87	20.96	20.96	-	2,400
May 5, 2025	20.87	20.96	20.70	20.96	20.96	0.24%	1,950
May 2, 2025	20.79	20.91	20.79	20.91	20.91	0.24%	900
May 1, 2025	20.90	20.90	20.86	20.86	20.86	0.97%	600
Apr 30, 2025	20.60	20.68	20.60	20.66	20.66	0.05%	3,216
Apr 29, 2025	20.59	20.65	20.59	20.65	20.65	-0.24%	22,033
Apr 28, 2025	20.67	20.70	20.67	20.70	20.70	0.63%	1,683
Apr 25, 2025	20.54	20.61	20.37	20.57	20.57	-0.39%	4,628
Apr 24, 2025	20.61	20.65	20.51	20.65	20.65	0.24%	2,101
Apr 23, 2025	20.98	20.98	20.60	20.60	20.60	-0.43%	2,814
Apr 22, 2025	20.69	20.69	20.69	20.69	20.69	1.67%	100
Apr 21, 2025	20.12	20.35	20.12	20.35	20.35	-0.25%	1,600
Apr 17, 2025	20.42	20.53	20.39	20.40	20.40	-0.58%	5,685
Apr 16, 2025	20.63	20.63	20.49	20.52	20.52	-1.11%	3,173
Apr 15, 2025	20.46	20.75	20.46	20.75	20.75	3.29%	7,210
Apr 14, 2025	19.60	20.09	19.60	20.09	20.09	3.45%	33,836
Apr 11, 2025	19.95	19.95	19.30	19.42	19.42	1.36%	6,600
Apr 10, 2025	19.43	19.43	19.00	19.16	19.16	0.05%	109,100
Apr 9, 2025	20.01	20.01	19.10	19.15	19.15	-3.67%	92,679
Apr 8, 2025	20.35	20.66	19.81	19.88	19.88	-2.79%	19,408
Apr 7, 2025	20.60	20.60	20.36	20.45	20.45	-2.01%	11,680
Apr 4, 2025	21.72	21.72	20.87	20.87	20.87	-4.40%	10,169
Apr 2, 2025	21.69	22.13	21.69	21.83	21.83	0.18%	9,410
Apr 1, 2025	21.90	21.90	21.79	21.79	21.79	-1.04%	900
Mar 31, 2025	21.79	22.02	21.79	22.02	22.02	0.87%	6,517
Mar 28, 2025	21.83	21.83	21.83	21.83	21.83	-0.18%	2,200
Mar 27, 2025	21.84	21.90	21.84	21.87	21.87	-0.05%	2,000