Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2025	50.44	52.03	50.43	51.78	51.78	2.74%	2,201,808
Mar 14, 2025	49.54	50.47	48.79	50.40	50.40	3.62%	2,654,022
Mar 13, 2025	50.30	50.46	48.59	48.64	48.55	-3.26%	4,658,406
Mar 12, 2025	51.01	51.19	49.58	50.28	50.19	0.80%	2,633,394
Mar 11, 2025	50.50	50.61	49.19	49.88	49.79	-0.93%	5,567,365
Mar 10, 2025	50.53	51.43	49.42	50.35	50.26	-3.34%	5,425,510
Mar 7, 2025	52.40	52.52	50.10	52.09	52.00	-0.93%	5,167,994
Mar 6, 2025	53.45	54.18	52.04	52.58	52.49	-4.80%	5,087,357
Mar 5, 2025	53.97	55.24	53.70	55.23	55.13	3.08%	2,788,563
Mar 4, 2025	55.53	55.53	52.88	53.58	53.48	-5.34%	6,596,601
Mar 3, 2025	58.28	58.66	56.03	56.60	56.50	-2.31%	2,756,582
Feb 28, 2025	56.96	57.94	56.47	57.94	57.84	1.88%	3,124,357
Feb 27, 2025	57.68	58.05	56.66	56.87	56.77	-1.44%	2,303,222
Feb 26, 2025	58.04	58.39	57.28	57.70	57.60	0.09%	1,899,244
Feb 25, 2025	58.38	58.43	56.69	57.65	57.55	-0.41%	2,474,047
Feb 24, 2025	59.10	59.31	57.41	57.89	57.79	-1.65%	2,611,014
Feb 21, 2025	60.38	60.40	58.37	58.86	58.76	-1.95%	3,479,523
Feb 20, 2025	60.75	61.19	59.29	60.03	59.92	-0.81%	1,398,576
Feb 19, 2025	60.73	60.88	60.00	60.52	60.41	-1.29%	2,252,988
Feb 18, 2025	61.10	61.42	60.75	61.31	61.20	0.64%	2,026,202
Feb 14, 2025	61.38	61.50	60.64	60.92	60.81	0.89%	2,340,509
Feb 13, 2025	60.20	61.02	59.63	60.38	60.27	3.06%	4,383,317
Feb 12, 2025	57.91	58.64	57.76	58.59	58.49	-0.15%	1,530,571
Feb 11, 2025	58.75	58.83	58.04	58.68	58.58	-1.21%	1,415,807
Feb 10, 2025	60.00	60.19	59.35	59.40	59.29	-0.18%	1,206,505
Feb 7, 2025	60.04	60.37	59.22	59.51	59.40	-0.92%	1,497,389
Feb 6, 2025	60.21	60.39	59.32	60.06	59.95	0.75%	1,180,672
Feb 5, 2025	58.88	59.68	58.35	59.61	59.50	1.78%	1,530,559
Feb 4, 2025	59.55	60.11	58.22	58.57	58.47	-1.26%	2,087,636
Feb 3, 2025	58.63	60.17	58.27	59.32	59.21	-3.07%	2,487,529
Jan 31, 2025	62.37	62.78	60.67	61.20	61.09	-1.37%	2,343,961
Jan 30, 2025	61.31	62.37	61.25	62.05	61.94	2.63%	1,743,279
Jan 29, 2025	60.40	61.35	60.25	60.46	60.35	0.07%	1,671,982
Jan 28, 2025	60.05	60.51	59.44	60.42	60.31	0.55%	1,369,909
Jan 27, 2025	60.10	60.37	59.28	60.09	59.98	-1.60%	2,016,664
Jan 24, 2025	59.75	61.18	59.35	61.07	60.96	2.52%	1,991,770
Jan 23, 2025	59.19	59.63	58.91	59.57	59.46	1.09%	2,863,459
Jan 22, 2025	59.78	59.88	58.83	58.93	58.83	-1.52%	2,512,172
Jan 21, 2025	58.32	59.89	58.17	59.84	59.73	2.85%	2,092,819
Jan 17, 2025	57.97	58.57	57.88	58.18	58.08	1.04%	1,406,555
Jan 16, 2025	56.94	57.64	56.63	57.58	57.48	1.20%	1,382,597
Jan 15, 2025	57.22	57.58	56.79	56.90	56.80	2.73%	2,724,370
Jan 14, 2025	54.94	55.88	54.92	55.39	55.29	0.82%	1,799,655
Jan 13, 2025	54.22	55.21	53.80	54.94	54.84	0.05%	5,145,478