Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	21.72	21.80	21.69	21.80	21.80	-	6,057
Jun 17, 2025	21.80	21.80	21.80	21.80	21.80	-0.05%	1,100
Jun 16, 2025	21.95	21.95	21.81	21.81	21.81	0.18%	3,419
Jun 13, 2025	21.80	21.91	21.75	21.77	21.77	-1.89%	16,531
Jun 12, 2025	22.14	22.20	22.14	22.19	21.83	-	3,600
Jun 11, 2025	22.19	22.19	22.19	22.19	21.83	-0.40%	100
Jun 10, 2025	22.20	22.30	22.20	22.28	21.91	0.36%	4,000
Jun 9, 2025	22.23	22.25	22.00	22.20	21.84	-	6,200
Jun 6, 2025	22.20	22.20	22.00	22.20	21.84	0.05%	2,800
Jun 5, 2025	22.19	22.19	22.19	22.19	21.83	0.14%	700
Jun 4, 2025	22.10	22.19	22.10	22.16	21.80	0.27%	1,300
Jun 3, 2025	22.00	22.10	21.99	22.10	21.74	0.45%	42,600
Jun 2, 2025	22.00	22.00	21.84	22.00	21.64	-	5,165
May 30, 2025	22.01	22.01	21.98	22.00	21.64	0.20%	2,607
May 29, 2025	21.84	22.00	21.60	21.96	21.59	-0.48%	123,800
May 28, 2025	21.90	22.06	21.90	22.06	21.70	0.73%	10,000
May 27, 2025	21.83	21.90	21.80	21.90	21.54	0.37%	10,800
May 26, 2025	21.70	21.83	21.70	21.82	21.46	0.60%	48,100
May 23, 2025	21.79	21.79	21.69	21.69	21.33	0.09%	1,704
May 22, 2025	21.73	21.75	21.66	21.67	21.31	-0.05%	1,769
May 21, 2025	21.90	21.90	21.68	21.68	21.32	-1.05%	5,832
May 20, 2025	21.90	21.96	21.90	21.91	21.55	-	7,916
May 16, 2025	21.92	21.92	21.91	21.91	21.55	-0.09%	500
May 15, 2025	21.81	21.97	21.81	21.93	21.57	-	14,700
May 14, 2025	21.72	21.93	21.71	21.93	21.57	1.86%	1,200
May 13, 2025	21.38	21.65	21.38	21.53	21.18	1.32%	3,000
May 12, 2025	21.33	21.53	21.25	21.25	20.90	0.38%	8,900
May 9, 2025	21.17	21.17	21.17	21.17	20.82	0.67%	700
May 7, 2025	21.00	21.03	21.00	21.03	20.68	0.43%	1,057
May 6, 2025	20.83	20.94	20.83	20.94	20.60	0.43%	4,060
May 5, 2025	20.88	20.88	20.85	20.85	20.51	0.34%	644
May 2, 2025	20.95	20.96	20.76	20.78	20.44	0.39%	2,800
May 1, 2025	20.70	20.70	20.70	20.70	20.36	-0.24%	300
Apr 30, 2025	20.75	20.75	20.75	20.75	20.41	0.24%	1,088
Apr 29, 2025	20.70	20.70	20.70	20.70	20.36	0.44%	1,600
Apr 28, 2025	20.61	20.61	20.61	20.61	20.27	0.19%	100
Apr 25, 2025	20.84	20.84	20.49	20.57	20.23	-0.48%	8,592
Apr 24, 2025	20.68	20.68	20.67	20.67	20.33	-0.19%	1,403
Apr 23, 2025	20.98	20.99	20.71	20.71	20.37	0.44%	2,600
Apr 21, 2025	20.82	20.82	20.61	20.62	20.28	-1.01%	846
Apr 17, 2025	20.93	20.93	20.82	20.83	20.49	-0.53%	2,936
Apr 16, 2025	21.19	21.69	20.94	20.94	20.60	-0.76%	8,764
Apr 15, 2025	20.78	21.10	20.50	21.10	20.75	1.54%	14,751
Apr 14, 2025	20.00	20.78	20.00	20.78	20.44	4.47%	7,150
Apr 10, 2025	19.75	20.10	19.74	19.89	19.56	-0.30%	3,562
Apr 9, 2025	19.86	20.30	19.40	19.95	19.62	0.25%	33,637
Apr 8, 2025	19.76	20.19	19.76	19.90	19.57	-0.85%	1,880
Apr 7, 2025	20.78	20.78	20.07	20.07	19.74	-3.97%	4,900
Apr 4, 2025	21.80	21.80	20.90	20.90	20.56	-5.39%	2,030
Apr 3, 2025	22.00	22.09	22.00	22.09	21.73	0.41%	50,174