Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	47.46	48.07	47.11	47.66	47.66	0.89%	5,871,602
Jan 8, 2026	46.82	47.46	46.68	47.24	47.24	0.23%	3,689,984
Jan 7, 2026	49.00	49.31	47.12	47.13	47.13	-4.15%	5,799,344
Jan 6, 2026	48.99	49.57	48.27	49.17	49.17	0.74%	5,898,809
Jan 5, 2026	46.87	49.03	46.82	48.81	48.81	4.68%	9,060,571
Jan 2, 2026	46.10	46.90	45.66	46.63	46.63	1.61%	4,169,647
Dec 31, 2025	46.27	46.47	45.88	45.89	45.89	-0.86%	1,884,932
Dec 30, 2025	46.79	46.96	46.27	46.29	46.29	-0.96%	2,370,791
Dec 29, 2025	46.55	47.00	46.54	46.74	46.74	-	2,289,191
Dec 26, 2025	46.61	46.87	46.52	46.74	46.74	0.28%	1,103,634
Dec 24, 2025	46.40	46.89	46.14	46.61	46.61	0.73%	1,272,312
Dec 23, 2025	46.16	46.61	46.15	46.27	46.27	0.22%	2,329,735
Dec 22, 2025	45.60	46.27	45.31	46.17	46.17	1.97%	3,752,946
Dec 19, 2025	45.03	45.53	45.00	45.28	45.28	1.14%	3,013,200
Dec 18, 2025	45.08	45.73	44.64	44.77	44.77	0.56%	3,588,862
Dec 17, 2025	45.14	45.40	44.31	44.52	44.52	-1.04%	5,970,324
Dec 16, 2025	45.22	45.48	44.87	44.99	44.99	-0.71%	2,719,580
Dec 15, 2025	46.20	46.20	45.02	45.31	45.25	-0.77%	3,191,214
Dec 12, 2025	46.62	46.88	45.32	45.66	45.60	-1.98%	3,077,280
Dec 11, 2025	47.49	47.81	46.54	46.58	46.52	-1.77%	4,045,092
Dec 10, 2025	46.43	47.70	46.41	47.42	47.36	1.54%	4,052,339
Dec 9, 2025	46.14	47.09	46.14	46.70	46.64	0.56%	4,848,203
Dec 8, 2025	46.74	46.74	45.78	46.44	46.38	-0.58%	3,708,317
Dec 5, 2025	46.72	47.25	46.49	46.71	46.65	-0.02%	4,534,265
Dec 4, 2025	46.64	46.77	46.14	46.72	46.66	0.43%	4,211,365
Dec 3, 2025	46.25	47.01	46.09	46.52	46.46	0.41%	4,788,638
Dec 2, 2025	46.55	46.70	46.22	46.33	46.27	-0.11%	5,330,292
Dec 1, 2025	46.55	46.98	46.16	46.38	46.32	-1.32%	5,196,852
Nov 28, 2025	46.67	47.10	46.57	47.00	46.94	0.88%	930,241
Nov 26, 2025	46.25	46.83	46.06	46.59	46.53	1.19%	2,395,269
Nov 25, 2025	45.00	46.29	44.88	46.04	45.98	2.06%	3,164,889
Nov 24, 2025	44.82	45.35	44.28	45.11	45.05	0.87%	3,485,204
Nov 21, 2025	44.17	45.00	43.35	44.72	44.66	2.33%	5,435,100
Nov 20, 2025	44.34	44.75	43.50	43.70	43.64	-0.07%	6,537,212
Nov 19, 2025	43.56	43.76	42.89	43.73	43.67	0.69%	5,966,308
Nov 18, 2025	42.00	43.52	42.00	43.43	43.37	1.00%	6,250,022
Nov 17, 2025	43.83	43.88	42.51	43.00	42.94	-2.38%	8,851,183
Nov 14, 2025	43.27	44.12	43.20	44.05	43.99	0.62%	10,364,427
Nov 13, 2025	46.68	46.76	42.99	43.78	43.72	-6.63%	12,391,014
Nov 12, 2025	46.36	47.10	46.20	46.89	46.83	1.58%	3,067,360
Nov 11, 2025	46.10	46.61	45.80	46.16	46.10	0.15%	1,854,933
Nov 10, 2025	46.33	46.45	45.63	46.09	46.03	0.61%	2,608,890
Nov 7, 2025	44.92	45.84	44.65	45.81	45.75	0.33%	3,713,457
Nov 6, 2025	45.89	46.04	44.83	45.66	45.60	-0.52%	2,625,774
Nov 5, 2025	45.59	45.99	45.35	45.90	45.84	0.79%	2,012,443
Nov 4, 2025	45.15	45.97	45.15	45.54	45.48	-0.98%	2,928,270
Nov 3, 2025	46.01	46.15	45.26	45.99	45.93	-0.13%	2,765,214
Oct 31, 2025	45.60	46.11	45.27	46.05	45.99	0.63%	2,880,696
Oct 30, 2025	46.76	46.76	45.61	45.76	45.70	-1.70%	3,173,290
Oct 29, 2025	47.39	47.56	46.30	46.55	46.49	-1.96%	2,953,564