Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	58.43	58.43	57.54	57.69	57.69	-0.79%	1,689,101
May 27, 2025	57.80	58.25	57.55	58.15	58.15	1.86%	1,262,453
May 23, 2025	56.44	57.63	56.31	57.09	57.09	-0.14%	1,528,612
May 22, 2025	56.67	57.56	56.33	57.17	57.17	0.39%	1,956,234
May 21, 2025	58.33	58.77	56.94	56.95	56.95	-3.44%	2,237,344
May 20, 2025	59.02	59.45	58.42	58.98	58.98	-0.66%	2,118,509
May 19, 2025	58.80	59.60	58.53	59.37	59.37	-0.64%	1,645,468
May 16, 2025	59.76	60.23	59.58	59.75	59.75	0.05%	1,646,174
May 15, 2025	59.06	59.83	58.81	59.72	59.72	0.37%	1,704,588
May 14, 2025	59.59	59.80	59.25	59.50	59.50	0.22%	1,934,257
May 13, 2025	58.77	59.94	58.42	59.37	59.37	1.14%	2,700,435
May 12, 2025	59.05	59.25	58.14	58.70	58.70	3.53%	2,195,746
May 9, 2025	57.78	57.80	56.33	56.70	56.70	-1.58%	2,382,291
May 8, 2025	55.46	58.18	55.30	57.61	57.61	3.08%	3,458,622
May 7, 2025	54.70	55.93	54.70	55.89	55.89	2.49%	3,127,862
May 6, 2025	53.93	54.96	53.93	54.53	54.53	-0.20%	1,871,383
May 5, 2025	55.00	55.51	54.58	54.64	54.64	-1.51%	2,377,024
May 2, 2025	54.97	55.78	54.85	55.48	55.48	2.59%	1,592,416
May 1, 2025	53.86	54.65	53.50	54.08	54.08	0.76%	1,613,651
Apr 30, 2025	52.98	53.95	52.32	53.67	53.67	0.04%	2,528,310
Apr 29, 2025	53.05	54.00	52.58	53.65	53.65	0.60%	1,492,283
Apr 28, 2025	53.31	54.15	52.95	53.33	53.33	0.15%	1,207,197
Apr 25, 2025	52.80	53.62	52.80	53.25	53.25	0.62%	2,976,638
Apr 24, 2025	51.25	53.08	51.21	52.92	52.92	3.76%	1,757,731
Apr 23, 2025	51.87	53.07	50.82	51.00	51.00	1.90%	2,883,435
Apr 22, 2025	49.05	50.09	48.86	50.05	50.05	4.23%	3,771,779
Apr 21, 2025	49.19	49.46	47.43	48.02	48.02	-3.38%	2,201,943
Apr 17, 2025	48.82	50.16	48.80	49.70	49.70	1.78%	2,315,059
Apr 16, 2025	49.00	49.47	48.11	48.83	48.83	-1.03%	2,288,585
Apr 15, 2025	49.48	50.14	48.70	49.34	49.34	0.43%	3,491,986
Apr 14, 2025	49.43	49.68	48.35	49.13	49.13	1.11%	3,331,320
Apr 11, 2025	46.91	48.99	46.83	48.59	48.59	3.54%	4,065,895
Apr 10, 2025	49.36	49.40	45.56	46.93	46.93	-6.98%	5,506,267
Apr 9, 2025	43.96	51.04	43.61	50.45	50.45	12.89%	8,691,019
Apr 8, 2025	48.34	48.38	44.09	44.69	44.69	-2.64%	6,213,068
Apr 7, 2025	44.04	48.49	43.66	45.90	45.90	-0.74%	8,454,576
Apr 4, 2025	48.03	48.31	45.30	46.24	46.24	-8.16%	6,913,379
Apr 3, 2025	51.89	52.68	50.24	50.35	50.35	-7.41%	6,874,292
Apr 2, 2025	52.73	54.40	52.49	54.38	54.38	1.08%	2,535,642
Apr 1, 2025	52.09	53.99	51.69	53.80	53.80	2.65%	3,919,045
Mar 31, 2025	51.10	52.53	50.30	52.41	52.41	1.08%	2,955,937
Mar 28, 2025	53.83	54.03	51.70	51.85	51.85	-4.23%	5,599,891
Mar 27, 2025	53.86	54.42	53.20	54.14	54.14	-0.28%	2,000,144
Mar 26, 2025	55.27	55.69	53.85	54.29	54.29	-1.90%	1,763,250
Mar 25, 2025	55.53	55.79	54.40	55.34	55.34	-0.02%	2,316,032
Mar 24, 2025	54.42	55.55	54.36	55.35	55.35	3.17%	2,277,277
Mar 21, 2025	52.97	53.76	52.52	53.65	53.65	-0.19%	2,549,145
Mar 20, 2025	53.36	54.24	53.14	53.75	53.75	-0.57%	3,600,982
Mar 19, 2025	52.16	54.47	51.94	54.06	54.06	3.64%	3,582,081
Mar 18, 2025	51.80	52.25	51.40	52.16	52.16	0.73%	3,018,655