Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	53.33	53.48	52.58	53.30	-	1.49%	763,037
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
Aug 19, 2026	59.00	59.15	58.13	58.27	58.16	-0.56%	1,842,769
Aug 18, 2026	59.00	59.41	58.00	58.60	58.49	-1.36%	2,327,521
Aug 17, 2026	60.45	60.86	59.33	59.41	59.30	-2.38%	4,788,324
Aug 14, 2026	62.46	62.51	60.11	60.86	60.75	-3.12%	3,151,136
Aug 13, 2026	63.10	63.16	61.32	62.82	62.70	0.71%	2,888,544
Aug 12, 2026	62.93	62.93	61.53	62.38	62.27	-0.05%	3,169,272
Aug 11, 2026	61.86	63.51	61.86	62.41	62.30	1.13%	4,352,812
Aug 10, 2026	61.47	61.90	61.00	61.71	61.60	0.34%	2,265,880
Aug 7, 2026	61.71	62.25	61.20	61.50	61.39	-0.29%	4,240,853
Aug 6, 2026	62.40	62.79	61.58	61.68	61.57	-1.14%	2,310,302
Aug 5, 2026	63.11	63.36	61.79	62.39	62.28	-0.67%	1,948,498
Aug 4, 2026	61.63	63.12	61.34	62.81	62.69	5.42%	2,709,895
Jul 31, 2026	58.60	60.10	58.60	59.58	59.47	1.17%	2,877,877
Jul 30, 2026	59.01	59.13	58.29	58.89	58.78	0.49%	2,292,313
Jul 29, 2026	59.29	59.74	58.10	58.60	58.49	-2.07%	3,184,738
Jul 28, 2026	59.31	60.02	58.59	59.84	59.73	0.72%	3,283,244
Jul 27, 2026	59.43	59.95	59.09	59.41	59.30	1.09%	1,920,162
Jul 24, 2026	58.41	59.32	58.04	58.77	58.66	1.22%	2,831,875
Jul 23, 2026	58.11	58.39	57.59	58.06	57.95	-1.46%	3,107,358
Jul 22, 2026	59.30	59.89	58.68	58.92	58.81	-1.04%	1,519,194
Jul 21, 2026	59.63	60.00	59.39	59.54	59.43	-0.07%	3,101,171
Jul 20, 2026	61.24	61.44	59.46	59.58	59.47	-2.60%	2,024,503
Jul 17, 2026	61.70	61.72	60.65	61.17	61.06	-1.72%	1,989,984
Jul 16, 2026	62.34	62.52	61.35	62.24	62.13	-0.34%	2,783,168
Jul 15, 2026	61.70	63.36	61.70	62.45	62.34	1.64%	2,046,107
Jul 14, 2026	60.93	61.69	60.65	61.44	61.33	0.07%	1,438,894
Jul 13, 2026	61.85	62.64	61.16	61.40	61.29	-0.94%	2,943,476
Jul 10, 2026	61.59	62.05	61.31	61.98	61.87	1.57%	3,641,104