Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	91.32	91.52	90.42	90.85	90.85	0.55%	824,396
Aug 12, 2025	88.89	90.64	88.89	90.35	90.35	1.86%	1,426,200
Aug 11, 2025	88.68	89.26	88.44	88.70	88.70	-0.37%	1,417,000
Aug 8, 2025	89.63	89.92	88.40	89.03	89.03	-0.30%	1,328,947
Aug 7, 2025	93.03	93.10	88.82	89.30	89.30	-3.84%	2,348,500
Aug 6, 2025	92.88	93.65	92.27	92.87	92.87	0.31%	2,418,406
Aug 5, 2025	92.14	93.00	91.14	92.58	92.58	2.74%	2,043,700
Aug 1, 2025	90.79	91.00	88.88	90.11	90.11	-2.91%	2,200,200
Jul 31, 2025	93.28	94.82	92.48	92.81	92.81	-0.63%	1,806,900
Jul 30, 2025	93.75	94.67	92.37	93.40	93.40	0.05%	2,717,900
Jul 29, 2025	93.40	93.56	92.00	93.35	93.35	0.64%	1,029,900
Jul 28, 2025	92.80	93.06	91.92	92.76	92.76	0.11%	1,211,648
Jul 25, 2025	92.42	93.00	91.79	92.66	92.66	0.68%	818,900
Jul 24, 2025	93.03	93.37	91.65	92.03	92.03	-0.10%	2,873,833
Jul 23, 2025	90.66	92.55	90.66	92.12	92.12	1.90%	1,037,146
Jul 22, 2025	90.62	90.74	89.35	90.40	90.40	-0.41%	1,270,300
Jul 21, 2025	92.87	92.87	90.69	90.77	90.77	-1.67%	808,500
Jul 18, 2025	93.87	94.00	92.29	92.31	92.31	-1.45%	1,408,300
Jul 17, 2025	89.53	93.87	89.53	93.67	93.67	4.05%	2,549,046
Jul 16, 2025	87.17	90.05	86.72	90.02	90.02	3.63%	1,388,532
Jul 15, 2025	87.56	87.83	86.70	86.87	86.87	-0.74%	893,300
Jul 14, 2025	85.97	87.61	85.63	87.52	87.52	1.32%	881,300
Jul 11, 2025	86.07	86.60	85.78	86.38	86.38	-1.11%	1,238,520
Jul 10, 2025	85.73	87.60	85.43	87.35	87.35	2.03%	1,563,484
Jul 9, 2025	86.38	86.47	84.70	85.61	85.61	-0.40%	1,955,408
Jul 8, 2025	86.42	86.61	85.69	85.95	85.95	-0.03%	2,021,300
Jul 7, 2025	87.71	88.09	85.84	85.98	85.98	-1.61%	2,549,000
Jul 4, 2025	87.46	87.50	87.15	87.39	87.39	-0.06%	402,405
Jul 3, 2025	86.00	87.44	85.51	87.44	87.44	2.70%	1,233,638
Jul 2, 2025	83.96	85.22	82.99	85.14	85.14	1.02%	1,632,000
Jun 30, 2025	84.70	84.78	83.49	84.28	84.28	-0.15%	1,702,001
Jun 27, 2025	83.40	85.10	83.30	84.41	84.41	1.27%	1,681,000
Jun 26, 2025	82.94	83.46	82.64	83.35	83.35	0.91%	1,634,249
Jun 25, 2025	84.40	84.40	82.17	82.60	82.60	-1.92%	1,364,200
Jun 24, 2025	82.62	84.43	82.50	84.22	84.22	2.88%	1,479,700
Jun 23, 2025	80.60	81.96	80.10	81.86	81.86	1.01%	2,492,424
Jun 20, 2025	82.00	82.24	80.48	81.04	81.04	0.10%	6,136,725
Jun 19, 2025	81.15	81.15	79.91	80.96	80.96	-0.61%	467,900
Jun 18, 2025	79.94	81.93	79.58	81.46	81.46	2.96%	2,290,804
Jun 17, 2025	79.08	79.53	78.55	79.12	79.12	-0.47%	2,245,000
Jun 16, 2025	79.07	80.38	79.00	79.49	79.49	1.24%	1,576,200
Jun 13, 2025	79.84	79.84	78.24	78.52	78.52	-2.59%	1,100,641
Jun 12, 2025	80.44	80.80	79.96	80.61	80.49	-0.32%	771,900
Jun 11, 2025	81.22	81.90	80.59	80.87	80.75	0.09%	1,145,100
Jun 10, 2025	80.26	80.83	79.69	80.80	80.68	0.79%	1,205,136
Jun 9, 2025	80.65	80.71	78.27	80.17	80.05	-0.60%	2,092,019
Jun 6, 2025	80.40	81.04	80.12	80.65	80.53	1.55%	959,500
Jun 5, 2025	79.48	79.83	78.77	79.42	79.30	0.27%	917,300
Jun 4, 2025	79.97	80.18	79.15	79.21	79.09	-0.80%	1,082,700
Jun 3, 2025	79.23	80.43	78.88	79.85	79.73	0.82%	1,057,111