Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	61.02	62.33	60.71	62.25	-	2.23%	883,732
May 19, 2026	62.18	62.39	60.84	60.89	60.89	-2.86%	3,339,699
May 15, 2026	64.20	64.67	62.49	62.68	62.68	-4.00%	3,084,050
May 14, 2026	62.63	66.75	62.63	65.29	65.29	5.41%	3,766,924
May 13, 2026	62.58	62.89	61.84	61.94	61.94	-1.64%	1,802,829
May 12, 2026	63.67	63.67	62.55	62.97	62.97	-0.55%	3,385,895
May 11, 2026	64.07	64.45	63.15	63.32	63.32	-1.65%	2,007,987
May 8, 2026	63.75	64.43	62.86	64.38	64.38	1.47%	2,223,251
May 7, 2026	63.88	64.18	62.88	63.45	63.45	0.05%	1,980,364
May 6, 2026	63.56	64.10	62.88	63.42	63.42	1.52%	3,218,675
May 5, 2026	61.48	62.69	61.18	62.47	62.47	2.01%	1,449,946
May 4, 2026	61.16	62.38	60.84	61.24	61.24	-0.39%	1,292,820
May 1, 2026	61.80	62.07	60.99	61.48	61.48	0.21%	1,972,958
Apr 30, 2026	58.93	61.40	58.85	61.35	61.35	3.81%	3,033,869
Apr 29, 2026	60.39	60.90	58.79	59.10	59.10	-2.23%	3,088,451
Apr 28, 2026	61.11	61.47	60.21	60.45	60.45	-1.16%	4,647,604
Apr 27, 2026	61.64	62.29	60.99	61.16	61.16	-1.66%	1,925,681
Apr 24, 2026	62.21	62.37	61.48	62.19	62.19	0.02%	1,530,348
Apr 23, 2026	62.82	63.26	61.52	62.18	62.18	-1.61%	1,911,279
Apr 22, 2026	64.00	64.14	62.89	63.20	63.20	-0.46%	1,317,433
Apr 21, 2026	63.89	65.05	63.26	63.49	63.49	-0.35%	2,137,432
Apr 20, 2026	63.42	64.21	63.17	63.71	63.71	-0.20%	2,688,617
Apr 17, 2026	63.42	65.05	63.42	63.84	63.84	1.33%	1,997,571
Apr 16, 2026	63.90	64.03	62.91	63.00	63.00	-1.45%	2,347,201
Apr 15, 2026	62.99	64.30	62.88	63.93	63.93	1.88%	3,169,449
Apr 14, 2026	60.50	62.95	60.28	62.75	62.75	4.13%	2,772,649
Apr 13, 2026	57.85	60.43	57.83	60.26	60.26	3.27%	3,701,838
Apr 10, 2026	58.54	59.02	58.11	58.35	58.35	-0.36%	1,836,502
Apr 9, 2026	57.93	58.87	57.74	58.56	58.56	0.57%	3,696,303
Apr 8, 2026	59.30	59.85	58.01	58.23	58.23	2.70%	2,778,455
Apr 7, 2026	56.42	56.74	55.71	56.70	56.70	-0.04%	1,834,478
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%	3,076,363
Apr 1, 2026	56.91	57.17	56.11	56.61	56.61	0.43%	2,503,998
Mar 31, 2026	54.91	56.50	54.52	56.37	56.37	4.45%	4,052,361
Mar 30, 2026	54.81	55.62	53.82	53.97	53.97	-0.37%	4,043,869
Mar 27, 2026	54.40	54.96	53.98	54.17	54.17	-1.42%	2,474,973
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%	2,467,084
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%	3,838,164
Mar 20, 2026	53.38	53.70	52.04	52.55	52.55	-2.20%	9,955,185
Mar 19, 2026	53.41	53.78	52.73	53.73	53.73	-0.30%	2,160,156
Mar 18, 2026	54.28	55.12	53.70	53.89	53.89	-1.08%	1,589,891
Mar 17, 2026	54.03	54.82	53.99	54.48	54.48	1.64%	2,606,424
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