Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	55.35	57.09	54.87	56.09	56.09	1.08%	2,866,421
Dec 19, 2024	56.12	56.41	55.31	55.49	55.49	0.05%	3,119,569
Dec 18, 2024	59.18	59.70	55.21	55.46	55.46	-6.02%	3,533,436
Dec 17, 2024	58.80	59.11	58.30	59.01	59.01	-0.24%	2,526,019
Dec 16, 2024	58.42	59.29	58.40	59.15	59.15	0.80%	1,344,000
Dec 13, 2024	59.54	59.66	58.63	58.68	58.60	-0.96%	2,037,045
Dec 12, 2024	60.02	60.08	58.99	59.25	59.17	-1.33%	2,171,408
Dec 11, 2024	59.75	60.53	59.42	60.05	59.97	1.52%	1,366,367
Dec 10, 2024	58.95	59.65	58.40	59.15	59.07	-	2,107,064
Dec 9, 2024	60.25	60.79	59.01	59.15	59.07	-1.10%	1,947,900
Dec 6, 2024	60.27	60.52	59.53	59.81	59.73	-0.37%	1,984,123
Dec 5, 2024	60.77	61.08	59.97	60.03	59.95	-1.10%	3,132,328
Dec 4, 2024	61.00	61.36	60.25	60.70	60.62	-0.52%	1,675,046
Dec 3, 2024	61.87	62.44	60.78	61.02	60.94	-0.80%	1,565,870
Dec 2, 2024	61.20	62.12	60.80	61.51	61.43	0.20%	1,829,100
Nov 29, 2024	61.17	61.77	61.00	61.39	61.31	0.03%	1,272,200
Nov 27, 2024	60.10	61.63	60.10	61.37	61.29	2.15%	2,913,100
Nov 26, 2024	59.32	60.23	59.05	60.08	60.00	0.64%	2,054,353
Nov 25, 2024	59.07	59.99	58.77	59.70	59.62	2.45%	3,583,912
Nov 22, 2024	57.60	58.99	57.27	58.27	58.19	1.29%	2,690,400
Nov 21, 2024	56.65	57.78	56.10	57.53	57.45	2.04%	1,522,222
Nov 20, 2024	56.73	56.84	56.00	56.38	56.30	-0.70%	1,775,671
Nov 19, 2024	55.55	56.94	55.41	56.78	56.70	1.19%	1,278,977
Nov 18, 2024	56.82	56.89	56.05	56.11	56.03	-1.20%	2,171,822
Nov 15, 2024	58.10	58.18	56.57	56.79	56.71	-1.75%	2,406,514
Nov 14, 2024	58.62	60.20	57.60	57.80	57.72	0.33%	1,866,836
Nov 13, 2024	57.95	58.43	57.45	57.61	57.53	-0.52%	1,260,500
Nov 12, 2024	58.42	58.85	57.52	57.91	57.83	-1.46%	1,283,249
Nov 11, 2024	57.53	59.23	57.53	58.77	58.69	2.94%	1,559,622
Nov 8, 2024	57.52	57.52	57.01	57.09	57.01	-0.75%	1,020,500
Nov 7, 2024	57.17	57.78	56.98	57.52	57.44	0.95%	1,224,304
Nov 6, 2024	57.11	57.42	56.00	56.98	56.90	2.21%	3,067,430
Nov 5, 2024	54.00	55.80	53.90	55.75	55.67	3.51%	1,968,517
Nov 4, 2024	53.14	54.51	53.11	53.86	53.79	1.35%	1,884,400
Nov 1, 2024	53.55	54.03	53.12	53.14	53.07	0.26%	1,174,246
Oct 31, 2024	53.87	53.87	52.62	53.00	52.93	-1.92%	2,360,141
Oct 30, 2024	53.31	54.52	53.31	54.04	53.97	0.73%	1,201,168
Oct 29, 2024	54.38	54.50	53.37	53.65	53.58	-1.88%	1,579,500
Oct 28, 2024	54.13	54.74	53.91	54.68	54.61	2.21%	1,556,500
Oct 25, 2024	54.34	54.62	53.22	53.50	53.43	-1.44%	1,100,795
Oct 24, 2024	54.50	54.93	54.17	54.28	54.21	0.43%	1,126,500
Oct 23, 2024	54.28	54.62	53.55	54.05	53.98	-0.50%	1,214,500
Oct 22, 2024	55.03	55.25	54.16	54.32	54.25	-1.93%	1,574,646
Oct 21, 2024	56.27	56.83	55.28	55.39	55.31	-1.77%	1,582,400
Oct 18, 2024	55.51	56.68	55.27	56.39	56.31	1.92%	1,767,400
Oct 17, 2024	54.75	55.48	54.75	55.33	55.25	1.13%	1,090,941
Oct 16, 2024	53.80	54.99	53.72	54.71	54.64	2.30%	1,657,300
Oct 15, 2024	53.67	54.09	53.34	53.48	53.41	-0.72%	1,259,200
Oct 14, 2024	53.89	54.19	53.64	53.87	53.80	0.58%	837,000
Oct 11, 2024	53.20	54.43	53.20	53.56	53.49	1.00%	1,258,543
Oct 10, 2024	52.52	53.23	52.38	53.03	52.96	0.25%	1,201,565
Oct 9, 2024	52.11	53.06	52.10	52.90	52.83	0.95%	1,229,515
Oct 8, 2024	52.43	52.95	52.08	52.40	52.33	-0.29%	1,193,800
Oct 7, 2024	53.09	53.09	52.20	52.55	52.48	-1.04%	919,917
Oct 4, 2024	53.09	53.62	52.66	53.10	53.03	0.97%	855,131
Oct 3, 2024	52.58	52.96	52.26	52.59	52.52	-0.68%	1,420,564
Oct 2, 2024	53.03	53.33	52.62	52.95	52.88	-0.24%	1,330,400
Oct 1, 2024	53.04	53.43	52.62	53.08	53.01	-0.13%	1,894,600
Sep 30, 2024	53.10	53.41	52.65	53.15	53.08	-0.45%	1,383,895
Sep 27, 2024	53.51	53.90	53.25	53.39	53.32	-0.06%	1,973,700
Sep 26, 2024	52.57	54.29	52.40	53.42	53.35	2.20%	3,975,467
Sep 25, 2024	52.93	52.96	52.10	52.27	52.20	-1.00%	1,402,708
Sep 24, 2024	52.90	53.20	52.71	52.80	52.73	0.49%	1,683,847
Sep 23, 2024	52.35	52.71	52.18	52.54	52.47	0.69%	1,769,621
Sep 20, 2024	51.98	52.48	51.72	52.18	52.11	-0.04%	2,113,700
Sep 19, 2024	50.99	52.30	50.54	52.20	52.13	4.50%	2,193,741
Sep 18, 2024	50.19	51.03	49.77	49.95	49.88	-0.74%	1,959,500
Sep 17, 2024	50.70	50.81	50.05	50.32	50.25	-0.18%	1,480,812
Sep 16, 2024	49.73	50.46	49.57	50.41	50.34	2.11%	1,593,478
Sep 13, 2024	49.38	49.78	49.18	49.37	49.30	0.84%	1,238,614
Sep 12, 2024	48.00	48.99	47.98	48.96	48.89	1.81%	1,771,200
Sep 11, 2024	47.04	48.14	46.32	48.09	47.94	1.80%	7,025,210
Sep 10, 2024	47.40	47.40	46.20	47.24	47.10	0.15%	1,676,945
Sep 9, 2024	46.57	47.68	46.36	47.17	47.03	2.25%	1,828,099
Sep 6, 2024	47.34	47.69	45.98	46.13	45.99	-2.18%	2,916,731
Sep 5, 2024	47.80	48.20	47.06	47.16	47.02	-0.72%	2,140,045
Sep 4, 2024	47.69	48.55	47.49	47.50	47.36	-0.88%	6,856,600
Sep 3, 2024	49.91	50.01	47.58	47.92	47.78	-4.69%	2,583,880
Aug 30, 2024	49.73	50.46	49.51	50.28	50.13	1.19%	1,474,317
Aug 29, 2024	49.67	50.34	49.42	49.69	49.54	0.44%	1,015,900
Aug 28, 2024	49.71	50.11	49.26	49.47	49.32	-0.66%	1,357,525
Aug 27, 2024	49.22	50.17	49.12	49.80	49.65	0.85%	1,553,800
Aug 26, 2024	49.31	49.66	49.25	49.38	49.23	0.55%	5,807,800
Aug 23, 2024	47.45	49.21	47.36	49.11	48.96	4.25%	1,785,032
Aug 22, 2024	47.19	47.44	46.90	47.11	46.97	0.13%	2,046,972
Aug 21, 2024	46.67	47.08	46.48	47.05	46.91	0.77%	913,900
Aug 20, 2024	47.00	47.36	46.56	46.69	46.55	-0.55%	890,500
Aug 19, 2024	46.62	47.20	46.57	46.95	46.81	0.82%	1,042,133
Aug 16, 2024	46.72	46.72	46.16	46.57	46.43	0.15%	1,144,488
Aug 15, 2024	46.94	47.18	46.40	46.50	46.36	0.39%	1,595,675
Aug 14, 2024	45.71	46.38	45.47	46.32	46.18	1.74%	1,950,746
Aug 13, 2024	44.60	45.64	44.19	45.53	45.39	3.10%	2,152,400
Aug 12, 2024	45.01	45.23	44.09	44.16	44.03	-1.69%	1,100,918
Aug 9, 2024	44.65	45.04	44.33	44.92	44.78	1.08%	1,905,807
Aug 8, 2024	42.93	44.58	42.39	44.44	44.31	3.57%	2,206,700
Aug 7, 2024	45.49	45.54	42.85	42.91	42.78	-3.94%	3,688,400
Aug 6, 2024	43.86	44.90	43.45	44.67	44.53	2.06%	4,563,400
Aug 5, 2024	42.52	44.54	42.21	43.77	43.64	-3.51%	2,369,571
Aug 2, 2024	46.64	46.88	45.16	45.36	45.22	-4.67%	2,942,713
Aug 1, 2024	48.67	48.83	47.20	47.58	47.44	-2.40%	2,898,218