Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	56.55	56.97	55.37	55.52	-	-2.73%	1,022,042
Aug 31, 2026	57.01	57.35	56.56	57.08	57.08	-0.64%	3,510,536
Aug 28, 2026	57.60	57.74	57.12	57.45	57.45	0.03%	1,727,860
Aug 27, 2026	57.56	58.00	57.34	57.43	57.43	-0.74%	2,388,440
Aug 26, 2026	58.21	58.57	57.81	57.86	57.86	-0.60%	3,931,804
Aug 25, 2026	58.47	58.53	57.84	58.21	58.21	0.21%	3,805,195
Aug 24, 2026	57.56	58.20	57.25	58.09	58.09	1.20%	3,917,253
Aug 21, 2026	57.55	57.95	57.31	57.40	57.40	0.56%	3,648,044
Aug 20, 2026	58.01	58.03	57.06	57.08	57.08	-2.04%	2,001,564
Aug 19, 2026	59.00	59.15	58.13	58.27	58.27	-0.56%	1,843,069
Aug 18, 2026	59.00	59.41	58.00	58.60	58.60	-1.36%	2,327,872
Aug 17, 2026	60.45	60.86	59.33	59.41	59.41	-2.38%	4,787,668
Aug 14, 2026	62.46	62.51	60.11	60.86	60.86	-3.12%	3,146,829
Aug 13, 2026	63.10	63.16	61.32	62.82	62.82	0.71%	2,888,544
Aug 12, 2026	62.93	62.93	61.53	62.38	62.38	-0.05%	2,933,461
Aug 11, 2026	61.86	63.51	61.86	62.41	62.41	1.13%	4,352,812
Aug 10, 2026	61.47	61.90	61.00	61.71	61.71	0.34%	2,266,161
Aug 7, 2026	61.71	62.25	61.20	61.50	61.50	-0.29%	4,235,253
Aug 6, 2026	62.40	62.79	61.58	61.68	61.68	-1.14%	2,310,843
Aug 5, 2026	63.11	63.36	61.79	62.39	62.39	-0.67%	1,948,498
Aug 4, 2026	61.63	63.12	61.34	62.81	62.81	5.42%	2,710,131
Jul 31, 2026	58.60	60.10	58.60	59.58	59.58	1.17%	2,877,577
Jul 30, 2026	59.01	59.13	58.29	58.89	58.89	0.49%	2,292,677
Jul 29, 2026	59.29	59.74	58.10	58.60	58.60	-2.07%	3,184,738
Jul 28, 2026	59.31	60.02	58.59	59.84	59.84	0.72%	3,283,580
Jul 27, 2026	59.43	59.95	59.09	59.41	59.41	1.09%	1,920,162
Jul 24, 2026	58.41	59.32	58.04	58.77	58.77	1.22%	2,832,320
Jul 23, 2026	58.11	58.39	57.59	58.06	58.06	-1.46%	3,107,358
Jul 22, 2026	59.30	59.89	58.68	58.92	58.92	-1.04%	1,519,430
Jul 21, 2026	59.63	60.00	59.39	59.54	59.54	-0.07%	3,102,071
Jul 20, 2026	61.24	61.44	59.46	59.58	59.58	-2.60%	2,024,370
Jul 17, 2026	61.70	61.72	60.65	61.17	61.17	-1.72%	1,989,284
Jul 16, 2026	62.34	62.52	61.35	62.24	62.24	-0.34%	2,780,898
Jul 15, 2026	61.70	63.36	61.70	62.45	62.45	1.64%	2,046,107
Jul 14, 2026	60.93	61.69	60.65	61.44	61.44	0.07%	1,439,059
Jul 13, 2026	61.85	62.64	61.16	61.40	61.40	-0.94%	2,943,476
Jul 10, 2026	61.59	62.05	61.31	61.98	61.98	1.57%	3,640,944
Jul 9, 2026	60.73	61.74	60.46	61.02	61.02	0.38%	1,833,057
Jul 8, 2026	61.60	61.61	60.28	60.79	60.79	-2.39%	1,971,768
Jul 7, 2026	62.50	62.70	61.75	62.28	62.28	-0.26%	2,608,092
Jul 6, 2026	61.95	63.00	61.95	62.44	62.44	1.41%	2,145,277
Jul 3, 2026	61.49	62.07	61.30	61.57	61.57	-	1,274,105
Jul 2, 2026	61.48	61.82	60.82	61.57	61.57	1.75%	2,895,044
Jun 30, 2026	59.74	60.95	59.63	60.51	60.51	1.10%	2,972,055
Jun 29, 2026	61.54	61.64	59.54	59.85	59.85	-1.66%	1,647,869
Jun 26, 2026	60.60	61.32	60.32	60.86	60.86	-0.29%	2,374,666
Jun 25, 2026	61.74	62.11	60.53	61.04	61.04	-0.03%	2,113,770
Jun 24, 2026	62.54	62.54	60.69	61.06	61.06	-2.21%	3,884,416
Jun 23, 2026	61.76	62.75	61.62	62.44	62.44	-0.13%	2,114,675
Jun 22, 2026	63.04	63.77	62.13	62.52	62.52	-0.62%	1,931,155