Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	83.82	85.89	83.81	85.80	85.80	2.85%	1,264,153
Jan 20, 2025	84.40	84.74	83.00	83.42	83.42	-0.84%	378,517
Jan 17, 2025	83.51	84.36	83.51	84.13	84.13	1.52%	1,261,900
Jan 16, 2025	81.69	82.95	81.46	82.87	82.87	1.67%	1,003,700
Jan 15, 2025	81.37	82.57	81.37	81.51	81.51	2.52%	1,275,417
Jan 14, 2025	79.13	80.25	78.96	79.51	79.51	0.58%	1,425,534
Jan 13, 2025	78.36	79.53	77.55	79.05	79.05	-0.25%	2,269,512
Jan 10, 2025	83.46	83.53	79.20	79.25	79.25	-5.86%	2,908,231
Jan 9, 2025	83.83	84.65	83.47	84.18	84.18	0.24%	660,035
Jan 8, 2025	81.59	84.06	81.45	83.98	83.98	2.59%	2,095,600
Jan 7, 2025	82.84	83.75	81.22	81.86	81.86	-0.55%	1,592,417
Jan 6, 2025	84.02	84.30	81.70	82.31	82.31	-1.41%	1,379,425
Jan 3, 2025	83.41	83.98	82.69	83.49	83.49	0.72%	872,308
Jan 2, 2025	83.15	83.51	81.87	82.89	82.89	0.33%	1,126,642
Dec 31, 2024	82.78	83.17	82.34	82.62	82.62	0.32%	973,073
Dec 30, 2024	81.39	82.75	80.94	82.36	82.36	-0.08%	2,174,824
Dec 27, 2024	82.46	83.10	81.80	82.43	82.43	-0.43%	1,475,934
Dec 24, 2024	82.12	82.79	81.58	82.79	82.79	0.99%	416,818
Dec 23, 2024	80.73	82.00	80.57	81.98	81.98	1.71%	1,460,600
Dec 20, 2024	79.69	81.90	78.92	80.60	80.60	0.90%	6,575,500
Dec 19, 2024	80.83	80.96	79.58	79.88	79.88	-0.20%	1,584,223
Dec 18, 2024	84.48	85.41	79.72	80.04	80.04	-5.21%	2,032,384
Dec 17, 2024	83.85	84.46	83.40	84.44	84.44	0.19%	1,802,500
Dec 16, 2024	83.54	84.41	83.28	84.28	84.28	0.86%	1,112,625
Dec 13, 2024	84.27	84.82	83.47	83.56	83.45	-0.83%	1,221,800
Dec 12, 2024	85.00	85.16	83.72	84.26	84.15	-0.95%	2,054,515
Dec 11, 2024	84.44	85.58	84.34	85.07	84.95	1.45%	1,398,700
Dec 10, 2024	83.65	84.48	82.88	83.85	83.74	0.02%	1,701,601
Dec 9, 2024	84.75	85.76	83.62	83.83	83.72	-0.96%	1,740,600
Dec 6, 2024	85.05	85.36	84.25	84.64	84.52	0.47%	1,751,800
Dec 5, 2024	85.00	85.76	84.13	84.24	84.13	-1.34%	2,049,517
Dec 4, 2024	85.84	86.45	84.78	85.38	85.26	-0.57%	1,935,016
Dec 3, 2024	86.50	87.65	85.54	85.87	85.75	-0.65%	2,134,000
Dec 2, 2024	86.32	87.26	85.59	86.43	86.31	0.45%	2,033,717
Nov 29, 2024	85.15	86.55	85.15	86.04	85.92	1.05%	1,416,000
Nov 28, 2024	85.98	86.52	85.11	85.15	85.03	-1.09%	448,400
Nov 27, 2024	84.38	86.39	84.38	86.09	85.97	1.92%	1,833,938
Nov 26, 2024	82.21	84.72	82.21	84.47	84.35	1.21%	1,784,500
Nov 25, 2024	82.43	83.85	82.12	83.46	83.35	2.47%	3,500,326
Nov 22, 2024	80.32	82.42	80.04	81.45	81.34	1.33%	1,530,625
Nov 21, 2024	79.03	81.50	78.34	80.38	80.27	1.95%	1,658,123
Nov 20, 2024	79.40	79.48	78.45	78.84	78.73	-0.58%	1,354,600
Nov 19, 2024	77.78	79.51	77.51	79.30	79.19	0.85%	1,189,300
Nov 18, 2024	79.86	80.00	78.55	78.63	78.52	-1.72%	1,811,300
Nov 15, 2024	81.78	81.86	79.74	80.01	79.90	-1.61%	2,252,200
Nov 14, 2024	82.25	84.24	80.74	81.32	81.21	0.78%	1,681,500
Nov 13, 2024	80.75	81.67	80.42	80.69	80.58	-0.09%	1,503,040
Nov 12, 2024	81.69	82.13	80.21	80.76	80.65	-1.32%	2,490,312
Nov 11, 2024	80.14	82.42	80.14	81.84	81.73	3.02%	1,110,613
Nov 8, 2024	79.82	79.97	79.25	79.44	79.33	-0.40%	1,209,421
Nov 7, 2024	79.49	80.00	79.05	79.76	79.65	0.44%	1,230,400
Nov 6, 2024	79.25	80.13	78.05	79.41	79.30	3.04%	1,958,511
Nov 5, 2024	75.00	77.21	74.81	77.07	76.97	2.88%	2,165,307
Nov 4, 2024	73.96	75.69	73.77	74.91	74.81	0.94%	2,002,000
Nov 1, 2024	74.34	75.24	74.06	74.21	74.11	0.51%	1,040,907
Oct 31, 2024	74.96	74.96	73.22	73.83	73.73	-1.80%	2,381,525
Oct 30, 2024	74.23	75.90	74.22	75.18	75.08	0.64%	1,158,808
Oct 29, 2024	75.81	75.90	74.32	74.70	74.60	-1.66%	2,292,100
Oct 28, 2024	74.94	76.06	74.94	75.96	75.86	2.17%	1,662,535
Oct 25, 2024	75.24	75.64	73.96	74.35	74.25	-1.18%	1,203,000
Oct 24, 2024	74.81	75.90	74.81	75.24	75.14	0.60%	1,296,439
Oct 23, 2024	74.97	75.59	74.16	74.79	74.69	-0.41%	828,642
Oct 22, 2024	76.07	76.34	74.83	75.10	75.00	-2.01%	1,324,001
Oct 21, 2024	77.71	78.53	76.48	76.64	76.54	-1.60%	1,039,312
Oct 18, 2024	76.48	78.25	76.29	77.89	77.78	1.98%	1,404,545
Oct 17, 2024	75.30	76.57	75.30	76.38	76.28	1.50%	1,194,400
Oct 16, 2024	73.91	75.64	73.91	75.25	75.15	2.03%	1,332,303
Oct 15, 2024	74.00	74.71	73.57	73.75	73.65	0.07%	1,712,033
Oct 11, 2024	73.12	74.94	73.12	73.70	73.60	1.06%	1,452,819
Oct 10, 2024	72.18	73.15	72.00	72.93	72.83	0.55%	1,341,500
Oct 9, 2024	71.34	72.72	71.29	72.53	72.43	1.34%	1,565,022
Oct 8, 2024	71.48	72.29	71.16	71.57	71.47	-0.03%	1,090,005
Oct 7, 2024	71.87	72.17	71.18	71.59	71.49	-0.68%	1,002,836
Oct 4, 2024	71.92	72.75	71.49	72.08	71.98	1.18%	857,200
Oct 3, 2024	71.16	71.65	70.75	71.24	71.14	-0.32%	1,364,000
Oct 2, 2024	71.32	71.92	71.06	71.47	71.37	-0.21%	1,167,000
Oct 1, 2024	71.83	72.11	71.04	71.62	71.52	-0.29%	2,532,133
Sep 30, 2024	71.52	72.13	71.25	71.83	71.73	-0.46%	1,513,200
Sep 27, 2024	72.10	72.68	71.87	72.16	72.06	0.25%	849,739
Sep 26, 2024	70.62	73.11	70.56	71.98	71.88	2.14%	1,496,300
Sep 25, 2024	71.05	71.23	70.05	70.47	70.37	-0.68%	1,044,200
Sep 24, 2024	71.20	71.72	70.94	70.95	70.85	-0.06%	968,708
Sep 23, 2024	70.75	71.30	70.49	70.99	70.89	0.28%	703,400
Sep 20, 2024	70.44	71.12	70.13	70.79	70.69	-0.03%	8,585,500
Sep 19, 2024	69.29	70.92	68.72	70.81	70.71	4.07%	1,925,348
Sep 18, 2024	68.15	69.15	67.64	68.04	67.95	-0.56%	1,160,900
Sep 17, 2024	68.76	69.05	68.07	68.42	68.33	-0.12%	1,074,000
Sep 16, 2024	67.30	68.61	67.30	68.50	68.41	2.15%	1,756,900
Sep 13, 2024	67.00	67.59	66.86	67.06	66.97	0.86%	1,180,700
Sep 12, 2024	65.49	66.51	65.25	66.49	66.40	1.87%	3,075,900
Sep 11, 2024	64.15	65.29	63.07	65.27	65.07	1.59%	1,375,642
Sep 10, 2024	64.07	64.25	62.86	64.25	64.06	0.36%	3,279,413
Sep 9, 2024	62.90	64.61	62.89	64.02	63.83	2.28%	2,824,100
Sep 6, 2024	63.67	64.46	62.42	62.59	62.40	-1.77%	1,690,311
Sep 5, 2024	64.42	65.12	63.57	63.72	63.53	-0.76%	1,700,500
Sep 4, 2024	64.55	65.58	64.19	64.21	64.02	-1.11%	1,350,300
Sep 3, 2024	67.40	67.73	64.47	64.93	64.73	-4.23%	1,845,105
Aug 30, 2024	67.08	67.97	66.86	67.80	67.59	1.19%	2,539,622
Aug 29, 2024	66.90	67.79	66.65	67.00	66.80	0.45%	947,700
Aug 28, 2024	66.80	67.47	66.41	66.70	66.50	-0.43%	1,218,100