Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2025	21.71	21.89	21.71	21.88	21.88	1.06%	3,500
Mar 24, 2025	21.65	21.65	21.65	21.65	21.65	-0.28%	500
Mar 20, 2025	21.71	21.71	21.71	21.71	21.71	0.05%	500
Mar 19, 2025	21.66	21.70	21.66	21.70	21.70	0.05%	451
Mar 18, 2025	21.71	21.75	21.69	21.69	21.69	0.42%	2,581
Mar 17, 2025	21.79	21.79	21.60	21.60	21.60	-0.23%	300
Mar 14, 2025	21.60	21.66	21.60	21.65	21.65	-1.59%	2,326
Mar 13, 2025	22.12	22.12	22.00	22.00	22.00	-0.54%	1,200
Mar 12, 2025	22.33	22.33	22.10	22.12	22.12	-0.90%	2,600
Mar 11, 2025	22.65	22.65	22.32	22.32	22.32	-0.04%	3,197
Mar 10, 2025	22.29	22.33	22.29	22.33	22.33	-1.28%	2,000
Mar 7, 2025	22.51	22.62	22.51	22.62	22.62	0.49%	3,036
Mar 6, 2025	22.50	22.51	22.50	22.51	22.51	0.04%	2,900
Mar 5, 2025	22.50	22.50	22.50	22.50	22.50	0.54%	1,318
Mar 4, 2025	22.22	22.38	22.21	22.38	22.38	-0.75%	4,400
Mar 3, 2025	22.65	22.65	22.55	22.55	22.55	-0.44%	1,500
Feb 28, 2025	22.65	22.65	22.65	22.65	22.65	0.31%	500
Feb 27, 2025	22.61	22.61	22.58	22.58	22.58	-	50,400
Feb 26, 2025	22.58	22.58	22.58	22.58	22.58	-0.35%	200
Feb 25, 2025	22.67	22.67	22.66	22.66	22.66	-	1,050