Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	45.60	45.85	43.72	44.00	44.00	-4.31%	9,270,519
Feb 20, 2026	45.89	46.42	45.54	45.98	45.98	-0.43%	4,627,593
Feb 19, 2026	47.03	47.21	45.62	46.18	46.18	-2.68%	6,605,364
Feb 18, 2026	47.74	47.85	47.18	47.45	47.45	-0.69%	4,716,545
Feb 17, 2026	47.79	48.33	47.18	47.78	47.78	-0.02%	6,495,810
Feb 13, 2026	47.92	48.18	47.32	47.79	47.79	0.25%	4,880,179
Feb 12, 2026	47.53	48.79	46.70	47.67	47.67	2.25%	8,827,579
Feb 11, 2026	48.02	48.03	46.48	46.62	46.62	-2.33%	4,479,727
Feb 10, 2026	47.04	47.98	46.95	47.73	47.73	1.83%	7,003,640
Feb 9, 2026	45.52	46.98	45.43	46.87	46.87	3.67%	8,153,966
Feb 6, 2026	44.94	45.32	44.58	45.21	45.21	2.03%	3,676,385
Feb 5, 2026	45.11	45.71	44.12	44.31	44.31	-3.42%	6,252,541
Feb 4, 2026	45.00	46.00	44.58	45.88	45.88	2.80%	7,474,348
Feb 3, 2026	46.24	46.67	43.99	44.63	44.63	-4.21%	9,734,829
Feb 2, 2026	45.31	46.80	45.08	46.59	46.59	2.28%	8,136,589
Jan 30, 2026	46.19	46.47	45.21	45.55	45.55	-2.15%	5,540,974
Jan 29, 2026	47.41	47.85	46.25	46.55	46.55	-1.15%	4,846,630
Jan 28, 2026	47.45	47.56	46.48	47.09	47.09	-0.70%	6,180,812
Jan 27, 2026	47.06	47.82	46.94	47.42	47.42	0.94%	6,422,902
Jan 26, 2026	47.45	47.54	46.50	46.98	46.98	-0.40%	3,660,754
Jan 23, 2026	46.30	47.18	46.20	47.17	47.17	1.22%	3,239,516
Jan 22, 2026	46.93	47.15	46.49	46.60	46.60	0.65%	3,767,993
Jan 21, 2026	45.60	46.65	45.57	46.30	46.30	2.23%	5,335,498
Jan 20, 2026	46.53	46.73	45.20	45.29	45.29	-4.37%	4,534,818
Jan 16, 2026	47.31	47.72	47.07	47.36	47.36	0.06%	2,632,393
Jan 15, 2026	47.77	48.14	47.13	47.33	47.33	0.13%	2,609,166
Jan 14, 2026	47.10	47.41	46.57	47.27	47.27	-0.04%	2,466,924
Jan 13, 2026	47.91	48.00	46.92	47.29	47.29	-1.23%	2,657,469
Jan 12, 2026	47.26	48.09	47.02	47.88	47.88	0.46%	4,203,420
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