Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	59.30	59.85	58.75	58.80	-	3.70%	863,434
Apr 7, 2026	56.42	56.74	55.71	56.70	56.70	-0.04%	1,832,395
Apr 6, 2026	56.79	57.11	56.43	56.72	56.72	-0.37%	2,548,545
Apr 2, 2026	55.46	57.28	55.23	56.93	56.93	0.57%	3,076,539
Apr 1, 2026	56.91	57.17	56.11	56.61	56.61	0.43%	2,493,449
Mar 31, 2026	54.91	56.50	54.52	56.37	56.37	4.45%	4,052,583
Mar 30, 2026	54.81	55.62	53.82	53.97	53.97	-0.37%	4,044,269
Mar 27, 2026	54.40	54.96	53.98	54.17	54.17	-1.42%	2,475,220
Mar 26, 2026	54.54	56.04	54.50	54.95	54.95	-0.38%	2,006,926
Mar 25, 2026	55.00	55.55	54.16	55.16	55.16	2.17%	2,465,331
Mar 24, 2026	53.38	54.10	52.74	53.99	53.99	-0.30%	1,683,341
Mar 23, 2026	54.00	54.75	53.44	54.15	54.15	3.04%	3,838,255
Mar 20, 2026	53.38	53.70	52.04	52.55	52.55	-2.20%	9,953,425
Mar 19, 2026	53.41	53.78	52.73	53.73	53.73	-0.30%	2,160,476
Mar 18, 2026	54.28	55.12	53.70	53.89	53.89	-1.08%	1,587,491
Mar 17, 2026	54.03	54.82	53.99	54.48	54.48	1.64%	2,606,638
Mar 16, 2026	53.50	53.87	52.88	53.60	53.50	1.69%	2,198,617
Mar 13, 2026	53.42	53.78	52.56	52.71	52.62	-0.19%	3,421,435
Mar 12, 2026	54.35	54.59	52.74	52.81	52.72	-4.12%	4,603,400
Mar 11, 2026	56.48	56.91	54.94	55.08	54.98	-2.72%	3,565,385
Mar 10, 2026	55.91	57.43	54.98	56.62	56.52	1.51%	2,938,073
Mar 9, 2026	55.05	55.83	53.82	55.78	55.68	-0.34%	6,378,738
Mar 6, 2026	56.71	56.82	55.26	55.97	55.87	-3.62%	3,343,950
Mar 5, 2026	58.55	59.08	57.47	58.07	57.97	-1.56%	4,718,776
Mar 4, 2026	59.00	59.58	58.73	58.99	58.88	0.31%	2,462,737
Mar 3, 2026	58.25	59.31	56.93	58.81	58.70	-2.15%	3,324,566
Mar 2, 2026	58.27	60.77	57.81	60.10	59.99	0.47%	2,134,835
Feb 27, 2026	61.04	61.16	58.94	59.82	59.71	-3.83%	6,733,371
Feb 26, 2026	62.69	63.11	61.41	62.20	62.09	-0.26%	2,129,447
Feb 25, 2026	61.91	62.65	61.07	62.36	62.25	1.14%	2,315,231
Feb 24, 2026	60.00	61.88	59.82	61.66	61.55	2.29%	3,153,812
Feb 23, 2026	62.51	62.68	59.86	60.28	60.17	-4.26%	4,246,780
Feb 20, 2026	63.18	63.50	62.34	62.96	62.85	-0.46%	2,343,519
Feb 19, 2026	64.73	64.98	62.48	63.25	63.14	-2.63%	2,856,548
Feb 18, 2026	65.12	65.32	64.60	64.96	64.84	-0.28%	3,319,162
Feb 17, 2026	65.21	65.99	64.55	65.14	65.02	0.12%	3,342,424
Feb 13, 2026	64.76	65.62	64.46	65.06	64.94	0.39%	1,819,132
Feb 12, 2026	64.88	66.30	63.66	64.81	64.69	2.37%	4,309,178
Feb 11, 2026	65.24	65.24	63.28	63.31	63.20	-2.16%	4,741,481
Feb 10, 2026	63.79	64.97	63.26	64.71	64.59	1.78%	2,978,965
Feb 9, 2026	61.75	63.69	61.75	63.58	63.47	3.03%	5,141,005
Feb 6, 2026	61.28	61.93	60.83	61.71	61.60	1.71%	5,257,601
Feb 5, 2026	61.81	62.45	60.41	60.67	60.56	-3.19%	3,458,350
Feb 4, 2026	61.50	62.90	60.92	62.67	62.56	3.02%	3,441,268
Feb 3, 2026	63.25	63.70	60.04	60.83	60.72	-4.54%	3,644,360
Feb 2, 2026	61.56	64.05	61.56	63.72	63.61	2.66%	2,269,954
Jan 30, 2026	62.54	62.91	61.54	62.07	61.96	-1.16%	2,647,920
Jan 29, 2026	64.17	64.65	62.58	62.80	62.69	-1.66%	5,483,143
Jan 28, 2026	64.38	64.41	63.06	63.86	63.75	-0.87%	1,818,945
Jan 27, 2026	64.24	65.08	64.08	64.42	64.30	0.02%	1,789,005