Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	54.28	55.12	53.70	53.89	53.89	-1.08%	1,587,491
Mar 17, 2026	54.03	54.82	53.99	54.48	54.48	1.64%	2,606,638
Mar 16, 2026	53.50	53.87	52.88	53.60	53.50	1.69%	2,198,617
Mar 13, 2026	53.42	53.78	52.56	52.71	52.62	-0.19%	3,421,435
Mar 12, 2026	54.35	54.59	52.74	52.81	52.72	-4.12%	4,603,400
Mar 11, 2026	56.48	56.91	54.94	55.08	54.98	-2.72%	3,565,385
Mar 10, 2026	55.91	57.43	54.98	56.62	56.52	1.51%	2,938,073
Mar 9, 2026	55.05	55.83	53.82	55.78	55.68	-0.34%	6,378,738
Mar 6, 2026	56.71	56.82	55.26	55.97	55.87	-3.62%	3,343,950
Mar 5, 2026	58.55	59.08	57.47	58.07	57.97	-1.56%	4,718,776
Mar 4, 2026	59.00	59.58	58.73	58.99	58.88	0.31%	2,462,737
Mar 3, 2026	58.25	59.31	56.93	58.81	58.70	-2.15%	3,324,566
Mar 2, 2026	58.27	60.77	57.81	60.10	59.99	0.47%	2,134,835
Feb 27, 2026	61.04	61.16	58.94	59.82	59.71	-3.83%	6,733,371
Feb 26, 2026	62.69	63.11	61.41	62.20	62.09	-0.26%	2,129,447
Feb 25, 2026	61.91	62.65	61.07	62.36	62.25	1.14%	2,315,231
Feb 24, 2026	60.00	61.88	59.82	61.66	61.55	2.29%	3,153,812
Feb 23, 2026	62.51	62.68	59.86	60.28	60.17	-4.26%	4,246,780
Feb 20, 2026	63.18	63.50	62.34	62.96	62.85	-0.46%	2,343,519
Feb 19, 2026	64.73	64.98	62.48	63.25	63.14	-2.63%	2,856,548
Feb 18, 2026	65.12	65.32	64.60	64.96	64.84	-0.28%	3,319,162
Feb 17, 2026	65.21	65.99	64.55	65.14	65.02	0.12%	3,342,424
Feb 13, 2026	64.76	65.62	64.46	65.06	64.94	0.39%	1,819,132
Feb 12, 2026	64.88	66.30	63.66	64.81	64.69	2.37%	4,309,178
Feb 11, 2026	65.24	65.24	63.28	63.31	63.20	-2.16%	4,741,481
Feb 10, 2026	63.79	64.97	63.26	64.71	64.59	1.78%	2,978,965
Feb 9, 2026	61.75	63.69	61.75	63.58	63.47	3.03%	5,141,005
Feb 6, 2026	61.28	61.93	60.83	61.71	61.60	1.71%	5,257,601
Feb 5, 2026	61.81	62.45	60.41	60.67	60.56	-3.19%	3,458,350
Feb 4, 2026	61.50	62.90	60.92	62.67	62.56	3.02%	3,441,268
Feb 3, 2026	63.25	63.70	60.04	60.83	60.72	-4.54%	3,644,360
Feb 2, 2026	61.56	64.05	61.56	63.72	63.61	2.66%	2,269,954
Jan 30, 2026	62.54	62.91	61.54	62.07	61.96	-1.16%	2,647,920
Jan 29, 2026	64.17	64.65	62.58	62.80	62.69	-1.66%	5,483,143
Jan 28, 2026	64.38	64.41	63.06	63.86	63.75	-0.87%	1,818,945
Jan 27, 2026	64.24	65.08	64.08	64.42	64.30	0.02%	1,789,005
Jan 26, 2026	64.97	65.08	63.65	64.41	64.29	-0.31%	1,897,702
Jan 23, 2026	64.09	64.63	63.50	64.61	64.49	0.54%	2,162,227
Jan 22, 2026	64.66	65.01	64.24	64.26	64.15	0.34%	1,555,665
Jan 21, 2026	63.23	64.54	62.88	64.04	63.93	2.22%	2,759,627
Jan 20, 2026	64.56	64.63	62.53	62.65	62.54	-3.67%	3,473,104
Jan 19, 2026	65.03	65.69	64.13	65.04	64.92	-1.32%	680,408
Jan 16, 2026	65.85	66.38	65.53	65.91	65.79	0.27%	2,711,436
Jan 15, 2026	66.24	66.88	65.48	65.73	65.61	0.12%	1,851,684
Jan 14, 2026	65.50	65.80	64.64	65.65	65.53	0.02%	1,951,720
Jan 13, 2026	66.71	66.71	65.15	65.64	65.52	-1.25%	3,589,215
Jan 12, 2026	65.83	66.73	65.27	66.47	66.35	0.18%	1,808,091
Jan 9, 2026	65.88	66.83	65.50	66.35	66.23	1.33%	2,687,260
Jan 8, 2026	64.87	65.76	64.76	65.48	65.36	0.24%	2,048,119
Jan 7, 2026	67.70	68.10	65.29	65.32	65.20	-3.80%	2,930,872