Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	39.30	39.39	38.66	39.21	-	2.19%	1,246,325
Mar 13, 2026	39.00	39.26	38.28	38.37	38.37	-1.01%	8,555,404
Mar 12, 2026	39.75	40.14	38.69	38.76	38.76	-4.39%	9,790,933
Mar 11, 2026	41.56	41.89	40.43	40.54	40.54	-2.76%	6,517,823
Mar 10, 2026	41.04	42.34	40.50	41.69	41.69	1.48%	5,395,699
Mar 9, 2026	40.33	41.16	39.63	41.08	41.08	-0.29%	9,030,998
Mar 6, 2026	41.50	41.60	40.43	41.20	41.20	-3.04%	7,602,852
Mar 5, 2026	42.77	43.31	41.96	42.49	42.49	-1.62%	6,520,725
Mar 4, 2026	43.34	43.58	42.93	43.19	43.19	0.44%	3,591,664
Mar 3, 2026	42.61	43.40	41.50	43.00	43.00	-2.18%	7,663,740
Mar 2, 2026	42.78	44.45	42.27	43.96	43.96	0.27%	6,228,982
Feb 27, 2026	44.60	44.68	43.24	43.84	43.84	-3.54%	11,845,276
Feb 26, 2026	45.84	46.11	44.84	45.45	45.45	-0.31%	5,631,062
Feb 25, 2026	45.40	45.81	44.61	45.59	45.59	1.33%	3,844,964
Feb 24, 2026	43.85	45.17	43.57	44.99	44.99	2.25%	6,358,563
Feb 23, 2026	45.60	45.85	43.72	44.00	44.00	-4.31%	9,414,392
Feb 20, 2026	45.89	46.42	45.54	45.98	45.98	-0.43%	4,742,396
Feb 19, 2026	47.03	47.21	45.62	46.18	46.18	-2.68%	6,610,824
Feb 18, 2026	47.74	47.85	47.18	47.45	47.45	-0.69%	4,767,122
Feb 17, 2026	47.79	48.33	47.18	47.78	47.78	-0.02%	6,549,861
Feb 13, 2026	47.92	48.18	47.32	47.79	47.79	0.25%	4,931,216
Feb 12, 2026	47.53	48.79	46.70	47.67	47.67	2.25%	9,068,535
Feb 11, 2026	48.02	48.03	46.48	46.62	46.62	-2.33%	4,601,026
Feb 10, 2026	47.04	47.98	46.95	47.73	47.73	1.83%	7,111,022
Feb 9, 2026	45.52	46.98	45.43	46.87	46.87	3.67%	8,299,160
Feb 6, 2026	44.94	45.32	44.58	45.21	45.21	2.03%	3,734,621
Feb 5, 2026	45.11	45.71	44.12	44.31	44.31	-3.42%	6,287,655
Feb 4, 2026	45.00	46.00	44.58	45.88	45.88	2.80%	7,537,064
Feb 3, 2026	46.24	46.67	43.99	44.63	44.63	-4.21%	9,823,671
Feb 2, 2026	45.31	46.80	45.08	46.59	46.59	2.28%	8,206,502
Jan 30, 2026	46.19	46.47	45.21	45.55	45.55	-2.15%	5,605,095
Jan 29, 2026	47.41	47.85	46.25	46.55	46.55	-1.15%	5,053,504
Jan 28, 2026	47.45	47.56	46.48	47.09	47.09	-0.70%	6,209,835
Jan 27, 2026	47.06	47.82	46.94	47.42	47.42	0.94%	6,441,372
Jan 26, 2026	47.45	47.54	46.50	46.98	46.98	-0.40%	3,780,715
Jan 23, 2026	46.30	47.18	46.20	47.17	47.17	1.22%	3,342,377
Jan 22, 2026	46.93	47.15	46.49	46.60	46.60	0.65%	3,827,102
Jan 21, 2026	45.60	46.65	45.57	46.30	46.30	2.23%	5,352,365
Jan 20, 2026	46.53	46.73	45.20	45.29	45.29	-4.37%	4,658,411
Jan 16, 2026	47.31	47.72	47.07	47.36	47.36	0.06%	2,678,337
Jan 15, 2026	47.77	48.14	47.13	47.33	47.33	0.13%	2,716,779
Jan 14, 2026	47.10	47.41	46.57	47.27	47.27	-0.04%	2,478,799
Jan 13, 2026	47.91	48.00	46.92	47.29	47.29	-1.23%	2,781,720
Jan 12, 2026	47.26	48.09	47.02	47.88	47.88	0.46%	4,403,152
Jan 9, 2026	47.46	48.07	47.11	47.66	47.66	0.89%	5,871,615
Jan 8, 2026	46.82	47.46	46.68	47.24	47.24	0.23%	3,705,057
Jan 7, 2026	49.00	49.31	47.12	47.13	47.13	-4.15%	5,853,046
Jan 6, 2026	48.99	49.57	48.27	49.17	49.17	0.74%	5,984,769
Jan 5, 2026	46.87	49.03	46.82	48.81	48.81	4.68%	9,061,259
Jan 2, 2026	46.10	46.90	45.66	46.63	46.63	1.61%	4,199,545