Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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