Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	64.13	64.49	62.50	62.87	62.79	-1.96%	2,269,639
Dec 11, 2025	65.22	65.85	64.09	64.13	64.05	-1.96%	3,282,927
Dec 10, 2025	64.34	65.77	64.20	65.41	65.32	1.18%	2,437,623
Dec 9, 2025	64.41	65.11	64.18	64.65	64.56	0.51%	2,338,942
Dec 8, 2025	64.53	64.58	63.41	64.32	64.23	-0.34%	1,538,593
Dec 5, 2025	65.05	65.49	64.35	64.54	64.45	-1.01%	1,981,452
Dec 4, 2025	64.87	65.26	64.36	65.20	65.11	0.49%	1,907,187
Dec 3, 2025	64.80	65.57	64.29	64.88	64.79	0.17%	2,617,897
Dec 2, 2025	65.15	65.91	64.60	64.77	64.68	-0.15%	2,582,846
Dec 1, 2025	65.06	65.57	64.63	64.87	64.78	-1.68%	2,239,548
Nov 28, 2025	65.44	66.26	65.14	65.98	65.89	0.64%	2,256,655
Nov 27, 2025	65.28	65.82	65.24	65.56	65.47	0.21%	1,433,310
Nov 26, 2025	65.41	65.95	65.00	65.42	65.33	0.71%	1,399,259
Nov 25, 2025	63.26	65.26	63.26	64.96	64.87	2.06%	2,201,998
Nov 24, 2025	63.25	63.99	62.48	63.65	63.57	1.03%	5,678,041
Nov 21, 2025	62.23	63.09	61.25	63.00	62.92	2.27%	2,162,757
Nov 20, 2025	62.71	62.95	61.35	61.60	61.52	0.23%	1,736,914
Nov 19, 2025	61.16	61.49	60.23	61.46	61.38	1.29%	1,965,632
Nov 18, 2025	59.00	60.85	58.75	60.68	60.60	0.80%	2,638,716
Nov 17, 2025	61.00	61.63	59.73	60.20	60.12	-2.51%	3,198,838
Nov 14, 2025	60.68	61.87	60.55	61.75	61.67	0.59%	2,726,904
Nov 13, 2025	65.23	65.56	60.36	61.39	61.31	-6.53%	4,751,412
Nov 12, 2025	64.93	65.99	64.75	65.68	65.59	1.51%	1,595,226
Nov 11, 2025	64.54	65.27	64.15	64.70	64.61	0.19%	2,322,325
Nov 10, 2025	64.82	64.92	63.95	64.58	64.49	0.47%	1,735,144
Nov 7, 2025	63.26	64.31	62.84	64.28	64.19	-0.28%	4,072,873
Nov 6, 2025	64.63	64.92	63.34	64.46	64.37	-0.45%	2,536,828
Nov 5, 2025	64.32	64.90	64.06	64.75	64.66	0.84%	1,737,349
Nov 4, 2025	63.44	64.73	63.44	64.21	64.12	-0.63%	2,618,083
Nov 3, 2025	64.62	64.88	63.69	64.62	64.53	0.05%	2,048,089
Oct 31, 2025	63.93	64.63	63.45	64.59	64.50	0.87%	1,534,829
Oct 30, 2025	64.87	65.18	63.81	64.03	63.95	-1.37%	2,512,868
Oct 29, 2025	66.03	66.12	64.57	64.92	64.83	-1.90%	1,918,426
Oct 28, 2025	65.97	68.11	65.50	66.18	66.09	1.15%	2,407,496
Oct 27, 2025	65.70	66.10	65.25	65.43	65.34	1.18%	1,458,520
Oct 24, 2025	64.27	65.21	64.08	64.67	64.58	1.70%	1,244,079
Oct 23, 2025	62.96	63.68	62.68	63.59	63.51	0.92%	2,207,131
Oct 22, 2025	62.86	63.39	62.39	63.01	62.93	-0.47%	1,722,001
Oct 21, 2025	63.10	63.76	63.07	63.31	63.23	-	1,428,633
Oct 20, 2025	62.67	63.61	62.67	63.31	63.23	1.70%	1,083,354
Oct 17, 2025	61.39	62.46	61.39	62.25	62.17	0.63%	1,626,575
Oct 16, 2025	63.77	63.77	61.56	61.86	61.78	-2.84%	1,866,575