Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	12.30	12.31	12.30	12.31	12.31	-0.32%	400
Jun 16, 2025	12.34	12.35	12.30	12.35	12.35	-	7,200
Jun 13, 2025	12.40	12.40	12.30	12.35	12.35	-0.48%	8,454
Jun 12, 2025	12.46	12.46	12.41	12.41	12.19	-0.16%	1,400
Jun 9, 2025	12.46	12.46	12.43	12.43	12.21	1.06%	500
Jun 6, 2025	12.32	12.33	12.29	12.30	12.08	-0.49%	2,700
Jun 5, 2025	12.30	12.37	12.30	12.36	12.14	0.41%	4,100
Jun 4, 2025	12.26	12.33	12.22	12.31	12.09	1.07%	2,850
Jun 3, 2025	12.01	12.18	12.01	12.18	11.97	1.33%	4,091
Jun 2, 2025	11.95	12.02	11.95	12.02	11.81	0.59%	4,692
May 30, 2025	11.95	11.95	11.95	11.95	11.74	0.50%	500
May 29, 2025	11.94	11.94	11.85	11.89	11.68	-0.08%	1,800
May 28, 2025	11.90	11.90	11.90	11.90	11.69	0.25%	3,800
May 26, 2025	11.90	11.93	11.87	11.87	11.66	0.17%	9,900
May 23, 2025	11.79	11.85	11.79	11.85	11.64	0.51%	1,300
May 22, 2025	11.81	11.81	11.78	11.79	11.58	-0.08%	1,800
May 21, 2025	11.93	11.93	11.80	11.80	11.59	-0.17%	4,300
May 20, 2025	11.82	11.82	11.82	11.82	11.61	-0.59%	100
May 16, 2025	11.90	11.90	11.89	11.89	11.68	0.68%	300
May 15, 2025	11.78	11.82	11.78	11.81	11.60	1.72%	900
May 13, 2025	11.61	11.61	11.60	11.61	11.41	0.43%	9,000
May 9, 2025	11.40	11.56	11.40	11.56	11.36	1.85%	1,119
May 7, 2025	11.35	11.35	11.35	11.35	11.15	0.18%	500
May 6, 2025	11.33	11.33	11.33	11.33	11.13	-0.61%	100
May 5, 2025	11.19	11.40	11.19	11.40	11.20	1.51%	1,429
May 2, 2025	11.20	11.23	11.20	11.23	11.03	0.27%	2,500
May 1, 2025	11.06	11.20	11.02	11.20	11.00	1.17%	3,211
Apr 30, 2025	11.12	11.12	11.01	11.07	10.88	0.45%	1,257
Apr 29, 2025	11.10	11.10	11.02	11.02	10.83	-1.17%	1,607
Apr 28, 2025	11.15	11.15	11.15	11.15	10.95	0.27%	2,100
Apr 25, 2025	11.10	11.12	11.05	11.12	10.93	-0.45%	3,712
Apr 23, 2025	11.17	11.17	11.16	11.17	10.97	-	4,700
Apr 17, 2025	11.10	11.17	11.10	11.17	10.97	1.55%	2,300
Apr 16, 2025	10.99	11.00	10.99	11.00	10.81	0.36%	200
Apr 15, 2025	10.96	11.10	10.95	10.96	10.77	-0.27%	2,400
Apr 14, 2025	11.01	11.01	10.95	10.99	10.80	-	7,758
Apr 11, 2025	10.91	10.99	10.90	10.99	10.80	2.04%	4,100
Apr 10, 2025	11.21	11.21	10.75	10.77	10.58	-2.62%	5,911
Apr 9, 2025	11.25	11.25	11.05	11.06	10.87	-1.78%	1,700
Apr 8, 2025	11.47	11.47	11.26	11.26	11.06	0.27%	3,000
Apr 7, 2025	11.30	11.30	11.23	11.23	11.03	-2.35%	900
Apr 4, 2025	11.80	11.80	11.50	11.50	11.30	-2.13%	1,809
Apr 3, 2025	11.79	11.79	11.75	11.75	11.54	-0.51%	3,200
Apr 2, 2025	11.89	11.89	11.81	11.81	11.60	-0.08%	700
Mar 31, 2025	11.82	11.82	11.82	11.82	11.61	-0.67%	100
Mar 27, 2025	11.91	11.91	11.90	11.90	11.69	-0.83%	900
Mar 26, 2025	11.85	12.00	11.85	12.00	11.79	0.84%	2,400
Mar 25, 2025	11.84	11.90	11.84	11.90	11.69	-	6,100
Mar 24, 2025	11.90	11.90	11.90	11.90	11.69	-	840
Mar 21, 2025	11.90	11.90	11.90	11.90	11.69	0.93%	200