Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	62.50	63.18	62.25	62.91	62.91	0.08%	10,927,479
Jun 18, 2026	63.79	63.95	62.52	62.86	62.86	-0.57%	1,909,749
Jun 17, 2026	63.80	65.07	63.13	63.22	63.22	-1.14%	3,101,186
Jun 16, 2026	64.33	64.60	63.65	63.95	63.95	-0.06%	2,518,976
Jun 15, 2026	64.56	64.97	63.91	63.99	63.99	1.41%	1,453,221
Jun 12, 2026	63.20	63.89	62.97	63.20	63.10	0.62%	2,717,712
Jun 11, 2026	62.71	63.02	61.41	62.81	62.71	0.87%	2,414,763
Jun 10, 2026	62.85	63.60	62.15	62.27	62.17	-1.91%	1,648,681
Jun 9, 2026	62.10	63.69	62.05	63.48	63.38	2.85%	2,299,450
Jun 8, 2026	62.25	62.76	61.49	61.72	61.62	-0.68%	3,470,062
Jun 5, 2026	61.87	62.26	61.49	62.14	62.04	-0.80%	1,718,560
Jun 4, 2026	61.25	62.80	61.14	62.64	62.54	2.79%	2,185,479
Jun 3, 2026	61.54	61.75	60.47	60.94	60.85	-3.45%	3,177,054
Jun 2, 2026	62.13	63.57	62.13	63.12	63.02	0.59%	2,164,562
Jun 1, 2026	62.90	63.31	62.01	62.75	62.65	-0.10%	2,954,710
May 29, 2026	63.62	64.19	62.79	62.81	62.71	-1.16%	9,332,320
May 28, 2026	63.75	64.26	62.73	63.55	63.45	-0.13%	2,985,364
May 27, 2026	63.91	64.35	63.15	63.63	63.53	0.05%	1,527,948
May 26, 2026	63.00	64.50	62.90	63.60	63.50	-0.14%	2,368,833
May 25, 2026	63.23	63.90	62.93	63.69	63.59	1.56%	728,771
May 22, 2026	63.28	63.35	62.33	62.71	62.61	0.18%	1,519,054
May 21, 2026	61.79	62.86	61.50	62.60	62.50	0.50%	1,980,362
May 20, 2026	61.02	62.51	60.71	62.29	62.19	2.30%	2,045,674
May 19, 2026	62.18	62.39	60.84	60.89	60.80	-2.86%	3,339,601
May 15, 2026	64.20	64.67	62.49	62.68	62.58	-4.00%	3,084,050
May 14, 2026	62.63	66.75	62.63	65.29	65.19	5.41%	3,766,924
May 13, 2026	62.58	62.89	61.84	61.94	61.84	-1.64%	1,802,829
May 12, 2026	63.67	63.67	62.55	62.97	62.87	-0.55%	3,385,895