Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	62.10	63.69	62.05	63.48	63.48	2.85%	2,299,759
Jun 8, 2026	62.25	62.76	61.49	61.72	61.72	-0.68%	3,470,062
Jun 5, 2026	61.87	62.26	61.49	62.14	62.14	-0.80%	1,719,207
Jun 4, 2026	61.25	62.80	61.14	62.64	62.64	2.79%	2,185,379
Jun 3, 2026	61.54	61.75	60.47	60.94	60.94	-3.45%	3,159,428
Jun 2, 2026	62.13	63.57	62.13	63.12	63.12	0.59%	2,139,936
Jun 1, 2026	62.90	63.31	62.01	62.75	62.75	-0.10%	2,954,624
May 29, 2026	63.62	64.19	62.79	62.81	62.81	-1.16%	8,889,508
May 28, 2026	63.75	64.26	62.73	63.55	63.55	-0.13%	2,972,835
May 27, 2026	63.91	64.35	63.15	63.63	63.63	0.05%	1,527,948
May 26, 2026	63.00	64.50	62.90	63.60	63.60	-0.14%	2,369,092
May 25, 2026	63.23	63.90	62.93	63.69	63.69	1.56%	728,771
May 22, 2026	63.28	63.35	62.33	62.71	62.71	0.18%	1,519,207
May 21, 2026	61.79	62.86	61.50	62.60	62.60	0.50%	1,980,362
May 20, 2026	61.02	62.51	60.71	62.29	62.29	2.30%	2,046,014
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