Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	64.27	65.21	64.08	64.67	64.67	1.70%	1,244,095
Oct 23, 2025	62.96	63.68	62.68	63.59	63.59	0.92%	2,207,131
Oct 22, 2025	62.86	63.39	62.39	63.01	63.01	-0.47%	1,722,001
Oct 21, 2025	63.10	63.76	63.07	63.31	63.31	-	1,428,633
Oct 20, 2025	62.67	63.61	62.67	63.31	63.31	1.70%	1,083,400
Oct 17, 2025	61.39	62.46	61.39	62.25	62.25	0.63%	1,626,600
Oct 16, 2025	63.77	63.77	61.56	61.86	61.86	-2.84%	1,866,600
Oct 15, 2025	64.44	64.95	63.26	63.67	63.67	0.05%	2,061,447
Oct 14, 2025	62.44	64.00	61.72	63.64	63.64	5.56%	1,960,300
Oct 10, 2025	63.69	63.69	60.20	60.29	60.29	-4.48%	1,649,713
Oct 9, 2025	63.67	63.84	62.80	63.12	63.12	-0.32%	1,451,869
Oct 8, 2025	63.37	63.57	62.39	63.32	63.32	0.52%	1,393,050
Oct 7, 2025	63.67	63.96	62.57	62.99	62.99	-0.49%	2,346,046
Oct 6, 2025	64.80	64.80	62.81	63.30	63.30	-0.95%	1,352,263
Oct 3, 2025	63.95	64.33	63.50	63.91	63.91	0.72%	1,265,550
Oct 2, 2025	63.48	63.73	62.85	63.45	63.45	0.54%	1,681,650
Oct 1, 2025	63.20	63.99	63.10	63.11	63.11	-0.86%	1,682,100
Sep 30, 2025	64.09	64.55	62.67	63.66	63.66	-0.83%	4,893,600
Sep 29, 2025	63.88	64.65	63.77	64.19	64.19	0.99%	4,027,650
Sep 26, 2025	63.99	64.18	63.48	63.56	63.56	-0.08%	2,460,150
Sep 25, 2025	64.41	64.51	63.05	63.61	63.61	-1.50%	2,677,650
Sep 24, 2025	65.92	66.40	64.57	64.58	64.58	-2.23%	4,226,250
Sep 23, 2025	67.27	68.39	66.04	66.05	66.05	-1.43%	3,009,000
Sep 22, 2025	65.99	67.29	65.16	67.01	67.01	1.51%	2,623,050
Sep 19, 2025	67.07	67.07	64.93	66.01	66.01	1.49%	10,718,850
Sep 18, 2025	64.45	65.32	64.17	65.04	65.04	2.18%	1,806,799
Sep 17, 2025	63.97	64.64	63.07	63.65	63.65	-0.50%	2,240,250
Sep 16, 2025	63.47	64.15	63.29	63.97	63.97	0.41%	2,623,500
Sep 15, 2025	62.79	63.73	62.67	63.71	63.71	1.89%	2,818,650
Sep 12, 2025	63.22	63.29	62.46	62.53	62.53	-1.36%	2,052,406
Sep 11, 2025	62.10	64.26	61.98	63.39	63.30	2.26%	2,628,690
Sep 10, 2025	61.70	62.66	61.22	61.99	61.91	1.34%	1,950,764
Sep 9, 2025	60.99	61.79	60.91	61.17	61.09	-0.28%	1,886,406
Sep 8, 2025	61.55	62.01	60.55	61.34	61.26	-0.16%	2,056,050
Sep 5, 2025	61.85	62.32	60.22	61.44	61.36	0.11%	1,918,050
Sep 4, 2025	60.47	61.51	59.91	61.37	61.29	2.10%	1,883,400
Sep 3, 2025	61.00	61.00	59.43	60.11	60.03	-1.39%	1,986,930
Sep 2, 2025	60.42	61.15	59.08	60.96	60.88	1.30%	2,452,205
Aug 29, 2025	60.31	60.57	59.74	60.18	60.10	-0.28%	2,873,700
Aug 28, 2025	60.52	60.87	60.17	60.35	60.27	0.20%	2,279,771
Aug 27, 2025	60.01	60.51	59.95	60.23	60.15	-0.25%	2,079,600
Aug 26, 2025	59.77	60.43	59.37	60.38	60.30	0.67%	3,006,935
Aug 25, 2025	60.31	60.68	59.57	59.98	59.90	-1.30%	1,937,595
Aug 22, 2025	59.59	60.92	59.55	60.77	60.69	2.32%	3,383,321
Aug 21, 2025	59.03	59.39	58.77	59.39	59.31	0.22%	1,864,650
Aug 20, 2025	59.59	59.74	58.75	59.26	59.18	-0.59%	2,616,150
Aug 19, 2025	59.73	60.39	59.58	59.61	59.53	-0.48%	2,688,957
Aug 18, 2025	60.11	60.30	59.67	59.90	59.82	-0.70%	1,815,770
Aug 15, 2025	60.23	60.65	59.90	60.32	60.24	-0.15%	1,565,550
Aug 14, 2025	60.08	60.77	60.00	60.41	60.33	-0.63%	1,907,700