Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	62.69	63.11	61.41	62.20	62.20	-0.26%	2,065,547
Feb 25, 2026	61.91	62.65	61.07	62.36	62.36	1.14%	2,312,800
Feb 24, 2026	60.00	61.88	59.82	61.66	61.66	2.29%	3,144,212
Feb 23, 2026	62.51	62.68	59.86	60.28	60.28	-4.26%	4,247,082
Feb 20, 2026	63.18	63.50	62.34	62.96	62.96	-0.46%	2,343,519
Feb 19, 2026	64.73	64.98	62.48	63.25	63.25	-2.63%	2,852,982
Feb 18, 2026	65.12	65.32	64.60	64.96	64.96	-0.28%	3,318,062
Feb 17, 2026	65.21	65.99	64.55	65.14	65.14	0.12%	3,314,194
Feb 13, 2026	64.76	65.62	64.46	65.06	65.06	0.39%	1,816,642
Feb 12, 2026	64.88	66.30	63.66	64.81	64.81	2.37%	4,309,300
Feb 11, 2026	65.24	65.24	63.28	63.31	63.31	-2.16%	4,728,381
Feb 10, 2026	63.79	64.97	63.26	64.71	64.71	1.78%	2,979,149
Feb 9, 2026	61.75	63.69	61.75	63.58	63.58	3.03%	5,112,205
Feb 6, 2026	61.28	61.93	60.83	61.71	61.71	1.71%	5,257,290
Feb 5, 2026	61.81	62.45	60.41	60.67	60.67	-3.19%	3,378,250
Feb 4, 2026	61.50	62.90	60.92	62.67	62.67	3.02%	3,441,409
Feb 3, 2026	63.25	63.70	60.04	60.83	60.83	-4.54%	3,644,360
Feb 2, 2026	61.56	64.05	61.56	63.72	63.72	2.66%	2,270,213
Jan 30, 2026	62.54	62.91	61.54	62.07	62.07	-1.16%	2,647,920
Jan 29, 2026	64.17	64.65	62.58	62.80	62.80	-1.66%	5,483,672
Jan 28, 2026	64.38	64.41	63.06	63.86	63.86	-0.87%	1,818,945
Jan 27, 2026	64.24	65.08	64.08	64.42	64.42	0.02%	1,789,203
Jan 26, 2026	64.97	65.08	63.65	64.41	64.41	-0.31%	1,897,702
Jan 23, 2026	64.09	64.63	63.50	64.61	64.61	0.54%	2,159,266
Jan 22, 2026	64.66	65.01	64.24	64.26	64.26	0.34%	1,555,665
Jan 21, 2026	63.23	64.54	62.88	64.04	64.04	2.22%	2,759,999
Jan 20, 2026	64.56	64.63	62.53	62.65	62.65	-3.67%	3,473,104
Jan 19, 2026	65.03	65.69	64.13	65.04	65.04	-1.32%	680,408
Jan 16, 2026	65.85	66.38	65.53	65.91	65.91	0.27%	2,673,336
Jan 15, 2026	66.24	66.88	65.48	65.73	65.73	0.12%	1,849,436
Jan 14, 2026	65.50	65.80	64.64	65.65	65.65	0.02%	1,943,420
Jan 13, 2026	66.71	66.71	65.15	65.64	65.64	-1.25%	3,589,585
Jan 12, 2026	65.83	66.73	65.27	66.47	66.47	0.18%	1,801,691
Jan 9, 2026	65.88	66.83	65.50	66.35	66.35	1.33%	2,687,295
Jan 8, 2026	64.87	65.76	64.76	65.48	65.48	0.24%	2,048,119
Jan 7, 2026	67.70	68.10	65.29	65.32	65.32	-3.80%	2,930,872
Jan 6, 2026	67.39	68.44	66.46	67.90	67.90	1.09%	4,515,487
Jan 5, 2026	64.48	67.47	64.40	67.17	67.17	4.81%	4,125,781
Jan 2, 2026	63.34	64.38	62.72	64.09	64.09	1.70%	1,534,116
Dec 31, 2025	63.40	63.70	62.98	63.02	63.02	-0.57%	1,664,271
Dec 30, 2025	64.05	64.37	63.38	63.38	63.38	-1.03%	2,208,657
Dec 29, 2025	63.66	64.36	63.66	64.04	64.04	0.45%	2,950,366
Dec 24, 2025	63.25	64.15	63.11	63.75	63.75	0.68%	420,026
Dec 23, 2025	63.40	63.91	63.25	63.32	63.32	-0.27%	2,068,373
Dec 22, 2025	62.77	63.60	62.26	63.49	63.49	1.63%	2,303,969
Dec 19, 2025	62.32	62.78	62.03	62.47	62.47	1.22%	8,516,284
Dec 18, 2025	61.92	63.00	61.52	61.72	61.72	0.60%	2,203,817
Dec 17, 2025	62.25	62.55	61.10	61.35	61.35	-0.89%	2,939,602
Dec 16, 2025	62.22	62.45	61.72	61.90	61.90	-0.79%	4,179,931
Dec 15, 2025	63.24	63.43	62.05	62.39	62.31	-0.76%	2,754,538