Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	60.68	61.24	60.37	61.10	61.10	1.50%	1,691,628
Jun 25, 2025	61.39	61.42	59.84	60.20	60.20	-1.83%	2,249,389
Jun 24, 2025	60.23	61.49	60.00	61.32	61.32	2.85%	1,503,592
Jun 23, 2025	58.69	59.67	58.12	59.62	59.62	1.21%	2,038,985
Jun 20, 2025	59.99	59.99	58.61	58.91	58.91	-0.96%	2,238,219
Jun 18, 2025	58.42	59.85	58.17	59.48	59.48	2.59%	2,505,953
Jun 17, 2025	58.16	58.55	57.58	57.98	57.98	-0.94%	1,371,988
Jun 16, 2025	58.35	59.28	58.35	58.53	58.53	1.28%	1,250,554
Jun 13, 2025	58.13	58.59	57.54	57.79	57.79	-2.45%	1,749,412
Jun 12, 2025	59.00	59.36	58.69	59.24	59.15	0.14%	902,826
Jun 11, 2025	59.24	59.93	58.91	59.16	59.07	0.14%	1,685,371
Jun 10, 2025	58.58	59.11	58.27	59.08	58.99	0.84%	5,126,038
Jun 9, 2025	58.90	59.17	57.15	58.59	58.50	-0.53%	2,946,715
Jun 6, 2025	58.83	59.23	58.51	58.90	58.81	1.34%	925,233
Jun 5, 2025	58.24	58.38	57.71	58.12	58.03	0.38%	1,022,245
Jun 4, 2025	58.63	58.63	57.88	57.90	57.81	-0.50%	1,419,770
Jun 3, 2025	57.73	58.60	57.51	58.19	58.10	0.64%	1,188,358
Jun 2, 2025	57.51	57.91	56.75	57.82	57.73	0.17%	1,807,105
May 30, 2025	57.53	57.92	56.90	57.72	57.63	0.02%	1,661,685
May 29, 2025	58.22	58.33	57.23	57.71	57.62	0.03%	1,493,546
May 28, 2025	58.43	58.43	57.54	57.69	57.60	-0.79%	1,689,101
May 27, 2025	57.80	58.25	57.55	58.15	58.06	1.86%	1,262,453
May 23, 2025	56.44	57.63	56.31	57.09	57.00	-0.14%	1,528,612
May 22, 2025	56.67	57.56	56.33	57.17	57.08	0.39%	1,956,234
May 21, 2025	58.33	58.77	56.94	56.95	56.86	-3.44%	2,237,344
May 20, 2025	59.02	59.45	58.42	58.98	58.89	-0.66%	2,118,509
May 19, 2025	58.80	59.60	58.53	59.37	59.28	-0.64%	1,645,468
May 16, 2025	59.76	60.23	59.58	59.75	59.66	0.05%	1,646,174
May 15, 2025	59.06	59.83	58.81	59.72	59.63	0.37%	1,704,588
May 14, 2025	59.59	59.80	59.25	59.50	59.41	0.22%	1,934,257
May 13, 2025	58.77	59.94	58.42	59.37	59.28	1.14%	2,700,435
May 12, 2025	59.05	59.25	58.14	58.70	58.61	3.53%	2,195,746
May 9, 2025	57.78	57.80	56.33	56.70	56.61	-1.58%	2,382,291
May 8, 2025	55.46	58.18	55.30	57.61	57.52	3.08%	3,458,622
May 7, 2025	54.70	55.93	54.70	55.89	55.80	2.49%	3,127,862
May 6, 2025	53.93	54.96	53.93	54.53	54.45	-0.20%	1,871,383
May 5, 2025	55.00	55.51	54.58	54.64	54.56	-1.51%	2,377,024
May 2, 2025	54.97	55.78	54.85	55.48	55.39	2.59%	1,592,416
May 1, 2025	53.86	54.65	53.50	54.08	54.00	0.76%	1,613,651
Apr 30, 2025	52.98	53.95	52.32	53.67	53.59	0.04%	2,528,310
Apr 29, 2025	53.05	54.00	52.58	53.65	53.57	0.60%	1,492,283
Apr 28, 2025	53.31	54.15	52.95	53.33	53.25	0.15%	1,207,197
Apr 25, 2025	52.80	53.62	52.80	53.25	53.17	0.62%	2,976,638
Apr 24, 2025	51.25	53.08	51.21	52.92	52.84	3.76%	1,757,731
Apr 23, 2025	51.87	53.07	50.82	51.00	50.92	1.90%	2,883,435
Apr 22, 2025	49.05	50.09	48.86	50.05	49.97	4.23%	3,771,779
Apr 21, 2025	49.19	49.46	47.43	48.02	47.95	-3.38%	2,201,943
Apr 17, 2025	48.82	50.16	48.80	49.70	49.62	1.78%	2,315,059
Apr 16, 2025	49.00	49.47	48.11	48.83	48.75	-1.03%	2,288,585
Apr 15, 2025	49.48	50.14	48.70	49.34	49.26	0.43%	3,491,986