Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	53.55	54.03	53.12	53.14	53.14	0.26%	1,174,246
Oct 31, 2024	53.87	53.87	52.62	53.00	53.00	-1.92%	2,360,141
Oct 30, 2024	53.31	54.52	53.31	54.04	54.04	0.73%	1,201,168
Oct 29, 2024	54.38	54.50	53.37	53.65	53.65	-1.88%	1,579,476
Oct 28, 2024	54.13	54.74	53.91	54.68	54.68	2.21%	1,556,463
Oct 25, 2024	54.34	54.62	53.22	53.50	53.50	-1.44%	1,100,795
Oct 24, 2024	54.50	54.93	54.17	54.28	54.28	0.43%	1,126,454
Oct 23, 2024	54.28	54.62	53.55	54.05	54.05	-0.50%	1,214,458
Oct 22, 2024	55.03	55.25	54.16	54.32	54.32	-1.93%	1,574,646
Oct 21, 2024	56.27	56.83	55.28	55.39	55.39	-1.77%	1,582,390
Oct 18, 2024	55.51	56.68	55.27	56.39	56.39	1.92%	1,767,375
Oct 17, 2024	54.75	55.48	54.75	55.33	55.33	1.13%	1,090,941
Oct 16, 2024	53.80	54.99	53.72	54.71	54.71	2.30%	1,657,252
Oct 15, 2024	53.67	54.09	53.34	53.48	53.48	-0.72%	1,259,162
Oct 14, 2024	53.89	54.19	53.64	53.87	53.87	0.58%	836,988
Oct 11, 2024	53.20	54.43	53.20	53.56	53.56	1.00%	1,258,543
Oct 10, 2024	52.52	53.23	52.38	53.03	53.03	0.25%	1,201,565
Oct 9, 2024	52.11	53.06	52.10	52.90	52.90	0.95%	1,229,515
Oct 8, 2024	52.43	52.95	52.08	52.40	52.40	-0.29%	1,193,797
Oct 7, 2024	53.09	53.09	52.20	52.55	52.55	-1.04%	919,917
Oct 4, 2024	53.09	53.62	52.66	53.10	53.10	0.97%	855,131
Oct 3, 2024	52.58	52.96	52.26	52.59	52.59	-0.68%	1,420,564
Oct 2, 2024	53.03	53.33	52.62	52.95	52.95	-0.24%	1,330,399
Oct 1, 2024	53.04	53.43	52.62	53.08	53.08	-0.13%	1,894,560
Sep 30, 2024	53.10	53.41	52.65	53.15	53.15	-0.45%	1,383,895
Sep 27, 2024	53.51	53.90	53.26	53.39	53.39	-0.06%	1,973,664
Sep 26, 2024	52.57	54.29	52.40	53.42	53.42	2.20%	3,975,467
Sep 25, 2024	52.93	52.96	52.10	52.27	52.27	-1.00%	1,402,708
Sep 24, 2024	52.90	53.20	52.71	52.80	52.80	0.49%	1,683,847
Sep 23, 2024	52.35	52.71	52.18	52.54	52.54	0.69%	1,769,621
Sep 20, 2024	51.98	52.48	51.72	52.18	52.18	-0.04%	2,113,651
Sep 19, 2024	50.99	52.30	50.54	52.20	52.20	4.50%	2,193,741
Sep 18, 2024	50.19	51.03	49.77	49.95	49.95	-0.74%	1,959,463
Sep 17, 2024	50.70	50.81	50.05	50.32	50.32	-0.18%	1,480,812
Sep 16, 2024	49.73	50.46	49.57	50.41	50.41	2.11%	1,593,478
Sep 13, 2024	49.38	49.78	49.18	49.37	49.37	0.84%	1,238,614
Sep 12, 2024	48.00	48.99	47.98	48.96	48.96	1.81%	1,771,195
Sep 11, 2024	47.04	48.14	46.32	48.09	48.01	1.80%	7,025,210
Sep 10, 2024	47.40	47.40	46.20	47.24	47.16	0.15%	1,676,945
Sep 9, 2024	46.57	47.68	46.36	47.17	47.09	2.25%	1,828,099
Sep 6, 2024	47.34	47.69	45.98	46.13	46.06	-2.18%	2,916,731
Sep 5, 2024	47.80	48.20	47.06	47.16	47.08	-0.72%	2,140,045
Sep 4, 2024	47.69	48.55	47.49	47.50	47.42	-0.88%	6,661,232
Sep 3, 2024	49.91	50.01	47.58	47.92	47.84	-4.69%	2,583,880
Aug 30, 2024	49.73	50.46	49.51	50.28	50.20	1.19%	1,474,317
Aug 29, 2024	49.67	50.34	49.42	49.69	49.61	0.44%	1,015,893
Aug 28, 2024	49.71	50.11	49.26	49.47	49.39	-0.66%	1,357,525
Aug 27, 2024	49.22	50.17	49.12	49.80	49.72	0.85%	1,553,777
Aug 26, 2024	49.31	49.66	49.25	49.38	49.30	0.55%	5,807,780
Aug 23, 2024	47.45	49.21	47.36	49.11	49.03	4.25%	1,785,032
Aug 22, 2024	47.19	47.44	46.90	47.11	47.03	0.13%	2,046,972
Aug 21, 2024	46.67	47.08	46.48	47.05	46.97	0.77%	913,864
Aug 20, 2024	47.00	47.36	46.56	46.69	46.61	-0.55%	890,465
Aug 19, 2024	46.62	47.20	46.57	46.95	46.87	0.82%	1,042,133
Aug 16, 2024	46.72	46.72	46.16	46.57	46.49	0.15%	1,144,488
Aug 15, 2024	46.94	47.18	46.40	46.50	46.42	0.39%	1,595,675
Aug 14, 2024	45.71	46.38	45.47	46.32	46.24	1.74%	1,950,746
Aug 13, 2024	44.60	45.64	44.19	45.53	45.46	3.10%	2,152,376
Aug 12, 2024	45.01	45.23	44.09	44.16	44.09	-1.69%	1,100,918
Aug 9, 2024	44.65	45.04	44.33	44.92	44.85	1.08%	1,905,807
Aug 8, 2024	42.93	44.58	42.39	44.44	44.37	3.57%	2,206,685
Aug 7, 2024	45.49	45.54	42.85	42.91	42.84	-3.94%	3,688,400
Aug 6, 2024	43.86	44.90	43.45	44.67	44.60	2.06%	4,563,365
Aug 5, 2024	42.52	44.54	42.21	43.77	43.70	-3.51%	2,369,571
Aug 2, 2024	46.64	46.88	45.16	45.36	45.29	-4.67%	2,942,713
Aug 1, 2024	48.67	48.83	47.20	47.58	47.50	-2.40%	2,898,218
Jul 31, 2024	48.16	49.44	47.86	48.75	48.67	1.88%	1,865,973
Jul 30, 2024	47.63	48.18	47.50	47.85	47.77	0.69%	13,775,334
Jul 29, 2024	47.33	47.62	46.87	47.52	47.44	0.55%	2,418,633
Jul 26, 2024	46.85	47.43	46.59	47.26	47.18	2.03%	16,783,383
Jul 25, 2024	45.71	46.97	45.42	46.32	46.24	1.03%	5,199,767
Jul 24, 2024	46.56	46.92	45.77	45.85	45.78	-2.55%	2,834,598
Jul 23, 2024	46.88	47.57	46.34	47.05	46.97	0.34%	5,758,392
Jul 22, 2024	46.50	46.98	46.21	46.89	46.81	1.80%	1,115,722
Jul 19, 2024	46.03	46.47	45.78	46.06	45.99	-0.28%	1,026,301
Jul 18, 2024	46.51	47.08	45.87	46.19	46.12	-1.13%	2,870,052
Jul 17, 2024	46.75	47.08	46.44	46.72	46.64	-1.46%	3,012,484
Jul 16, 2024	46.03	47.43	46.03	47.41	47.33	2.86%	3,544,234
Jul 15, 2024	46.10	46.29	45.74	46.09	46.02	0.17%	1,922,320
Jul 12, 2024	45.00	46.14	45.00	46.01	45.94	2.34%	3,535,538
Jul 11, 2024	44.59	44.99	44.41	44.96	44.89	1.97%	2,880,032
Jul 10, 2024	43.10	44.13	43.02	44.09	44.02	2.56%	1,450,807
Jul 9, 2024	42.63	43.10	42.42	42.99	42.92	0.63%	1,124,982
Jul 8, 2024	42.73	42.91	42.32	42.72	42.65	0.42%	1,541,486
Jul 5, 2024	43.21	43.33	42.50	42.54	42.47	-1.18%	1,282,813
Jul 3, 2024	42.37	43.10	42.34	43.05	42.98	2.35%	1,037,145
Jul 2, 2024	40.98	42.16	40.82	42.06	41.99	2.76%	1,865,608
Jul 1, 2024	41.69	41.95	40.90	40.93	40.86	-1.47%	1,019,558
Jun 28, 2024	41.82	42.08	41.28	41.54	41.47	-0.05%	1,549,328
Jun 27, 2024	40.89	41.82	40.75	41.56	41.49	1.74%	10,662,842
Jun 26, 2024	40.99	41.12	40.61	40.85	40.78	-1.19%	16,594,033
Jun 25, 2024	41.60	41.60	40.59	41.34	41.27	-0.17%	5,316,469
Jun 24, 2024	40.68	41.55	40.65	41.41	41.34	2.07%	15,816,744
Jun 21, 2024	40.75	40.75	40.04	40.57	40.50	-0.59%	13,297,652
Jun 20, 2024	40.37	41.01	40.22	40.81	40.74	-1.31%	2,584,809
Jun 18, 2024	41.10	41.38	40.90	41.35	41.28	0.71%	3,729,648
Jun 17, 2024	40.90	41.11	40.47	41.06	40.99	0.27%	2,156,066
Jun 14, 2024	40.51	40.97	39.97	40.95	40.88	-0.15%	5,957,951
Jun 13, 2024	41.66	41.67	40.84	41.01	40.94	-2.15%	2,527,066
Jun 12, 2024	42.39	42.56	41.67	41.91	41.76	1.92%	1,863,461