Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.11	61.47	60.36	60.45	-	-1.16%	1,608,345
Apr 27, 2026	61.64	62.29	60.99	61.16	61.16	-1.66%	1,914,820
Apr 24, 2026	62.21	62.37	61.48	62.19	62.19	0.02%	1,530,414
Apr 23, 2026	62.82	63.26	61.52	62.18	62.18	-1.61%	1,876,930
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%	2,137,729
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%	1,997,858
Apr 16, 2026	63.90	64.03	62.91	63.00	63.00	-1.45%	2,342,401
Apr 15, 2026	62.99	64.30	62.88	63.93	63.93	1.88%	3,158,688
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%	3,701,952
Apr 10, 2026	58.54	59.02	58.11	58.35	58.35	-0.36%	1,829,202
Apr 9, 2026	57.93	58.87	57.74	58.56	58.56	0.57%	3,696,452
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%	1,832,395
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