Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	54.90	54.92	54.24	54.87	54.87	-0.62%	4,230,382
Oct 29, 2026	54.38	55.39	54.23	55.21	55.21	2.60%	3,233,799
Oct 28, 2026	53.50	54.16	53.27	53.81	53.81	0.71%	2,992,863
Oct 27, 2026	53.64	53.87	52.95	53.43	53.43	0.30%	2,228,807
Oct 26, 2026	53.34	53.94	53.14	53.27	53.27	0.19%	1,785,298
Oct 23, 2026	52.96	53.20	52.35	53.17	53.17	-0.73%	3,028,283
Oct 22, 2026	52.06	53.75	51.94	53.56	53.56	1.73%	2,298,515
Oct 21, 2026	52.83	53.18	52.39	52.65	52.65	0.30%	2,623,132
Oct 20, 2026	51.22	52.83	51.16	52.49	52.49	2.00%	2,910,111
Oct 19, 2026	51.84	51.92	51.10	51.46	51.46	-0.60%	3,466,438
Oct 16, 2026	52.55	52.80	51.53	51.77	51.77	-0.96%	3,052,082
Oct 15, 2026	51.14	52.38	50.92	52.27	52.27	2.23%	4,512,453
Oct 14, 2026	51.74	52.50	50.76	51.13	51.13	-1.96%	4,131,251
Oct 13, 2026	53.00	53.17	52.04	52.15	52.15	-1.51%	3,815,417
Oct 9, 2026	52.60	53.21	52.33	52.95	52.95	1.30%	2,338,469
Oct 8, 2026	52.19	52.54	51.56	52.27	52.27	-0.83%	3,856,654
Oct 7, 2026	52.64	52.94	52.15	52.71	52.71	-0.51%	2,609,130
Oct 6, 2026	52.88	53.14	52.48	52.98	52.98	0.82%	2,556,014
Oct 5, 2026	52.70	52.84	52.09	52.55	52.55	-0.23%	2,467,449
Oct 2, 2026	52.56	53.03	52.09	52.67	52.67	1.35%	3,460,944
Oct 1, 2026	52.06	52.23	50.85	51.97	51.97	0.10%	2,895,329
Sep 30, 2026	51.98	52.07	51.35	51.92	51.92	0.43%	6,499,164
Sep 29, 2026	51.47	51.77	51.20	51.70	51.70	0.62%	4,163,150
Sep 28, 2026	51.94	52.12	51.32	51.38	51.38	-1.48%	4,676,891
Sep 25, 2026	51.97	52.34	51.58	52.15	52.15	0.70%	2,721,602
Sep 24, 2026	52.01	52.12	51.26	51.79	51.79	-0.90%	3,266,430
Sep 23, 2026	52.99	53.14	52.25	52.26	52.26	-1.86%	4,028,417
Sep 22, 2026	53.90	54.06	53.16	53.25	53.25	-0.22%	4,625,337
Sep 21, 2026	53.33	53.50	52.58	53.37	53.37	1.62%	3,107,308
Sep 18, 2026	52.01	52.70	51.75	52.52	52.52	0.83%	9,323,143
Sep 17, 2026	52.69	52.91	51.61	52.09	52.09	0.52%	3,190,441
Sep 16, 2026	51.93	52.59	51.31	51.82	51.82	0.31%	2,880,187
Sep 15, 2026	52.25	52.28	51.53	51.66	51.66	-1.20%	2,509,726
Sep 14, 2026	52.71	53.03	51.93	52.29	52.29	-1.03%	3,740,055
Sep 11, 2026	53.34	53.63	52.75	52.93	52.83	0.55%	1,584,625
Sep 10, 2026	52.86	53.00	52.34	52.64	52.54	-1.15%	2,469,534
Sep 9, 2026	54.07	54.07	53.18	53.25	53.15	-1.73%	2,734,769
Sep 8, 2026	55.77	55.83	54.13	54.19	54.09	-2.73%	4,859,589
Sep 4, 2026	55.61	56.16	55.27	55.71	55.61	-0.05%	1,311,240
Sep 3, 2026	55.35	55.86	55.01	55.74	55.64	1.33%	2,062,952
Sep 2, 2026	55.29	55.85	54.93	55.01	54.91	-0.36%	2,369,907
Sep 1, 2026	56.55	56.97	55.00	55.21	55.11	-3.28%	4,067,712
Aug 31, 2026	57.01	57.35	56.56	57.08	56.98	-0.64%	3,510,536
Aug 28, 2026	57.60	57.74	57.12	57.45	57.34	0.03%	1,727,715
Aug 27, 2026	57.56	58.00	57.34	57.43	57.32	-0.74%	2,389,873
Aug 26, 2026	58.21	58.57	57.81	57.86	57.75	-0.60%	3,931,577
Aug 25, 2026	58.47	58.53	57.84	58.21	58.10	0.21%	3,805,195
Aug 24, 2026	57.56	58.20	57.25	58.09	57.98	1.20%	3,917,191
Aug 21, 2026	57.55	57.95	57.31	57.40	57.29	0.56%	3,829,797
Aug 20, 2026	58.01	58.03	57.06	57.08	56.98	-2.04%	2,001,117