Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	37.87	37.99	37.46	37.97	37.97	-0.81%	5,231,560
Oct 22, 2026	37.07	38.39	37.00	38.28	38.28	2.05%	4,570,948
Oct 21, 2026	37.56	37.84	37.21	37.51	37.51	0.51%	5,260,676
Oct 20, 2026	36.39	37.60	36.39	37.32	37.32	2.36%	4,611,427
Oct 19, 2026	36.74	36.86	36.26	36.46	36.46	-0.44%	3,439,743
Oct 16, 2026	37.20	37.33	36.44	36.62	36.62	-0.52%	4,853,162
Oct 15, 2026	36.04	36.92	35.81	36.81	36.81	2.39%	6,799,303
Oct 14, 2026	36.20	36.76	35.61	35.95	35.95	-1.96%	6,348,873
Oct 13, 2026	37.26	37.40	36.61	36.67	36.67	-1.03%	5,243,513
Oct 12, 2026	37.13	37.41	37.00	37.05	37.05	-0.11%	2,186,772
Oct 9, 2026	36.85	37.27	36.65	37.09	37.09	0.87%	3,754,796
Oct 8, 2026	36.60	36.83	36.21	36.77	36.77	-0.57%	5,588,140
Oct 7, 2026	36.92	37.15	36.57	36.98	36.98	-0.83%	4,395,253
Oct 6, 2026	37.05	37.41	36.86	37.29	37.29	1.25%	4,222,142
Oct 5, 2026	36.88	37.06	36.54	36.83	36.83	-0.24%	7,400,868
Oct 2, 2026	37.14	37.27	36.56	36.92	36.92	1.04%	6,441,247
Oct 1, 2026	36.48	36.71	35.69	36.54	36.54	0.22%	6,352,858
Sep 30, 2026	36.64	36.67	36.13	36.46	36.46	-0.08%	6,814,392
Sep 29, 2026	36.23	36.51	36.08	36.49	36.49	0.61%	5,384,261
Sep 28, 2026	36.72	36.81	36.20	36.27	36.27	-1.63%	6,134,630
Sep 25, 2026	36.77	37.06	36.48	36.87	36.87	0.66%	2,773,681
Sep 24, 2026	36.83	36.88	36.23	36.63	36.63	-1.24%	4,299,929
Sep 23, 2026	37.50	37.70	37.06	37.09	37.09	-2.01%	5,546,269
Sep 22, 2026	38.43	38.50	37.79	37.85	37.85	-0.34%	4,879,063
Sep 21, 2026	38.25	38.25	37.54	37.98	37.98	1.25%	4,337,268
Sep 18, 2026	37.12	37.67	36.92	37.51	37.51	0.86%	5,941,134
Sep 17, 2026	37.70	37.80	36.91	37.19	37.19	0.43%	4,700,994
Sep 16, 2026	37.37	37.74	36.67	37.03	37.03	-0.27%	4,104,569
Sep 15, 2026	37.50	37.58	37.02	37.13	37.13	-1.28%	3,669,587
Sep 14, 2026	38.00	38.10	37.37	37.61	37.61	-1.42%	4,443,531
Sep 11, 2026	38.68	38.70	38.03	38.22	38.15	0.45%	3,544,305
Sep 10, 2026	38.21	38.32	37.85	38.05	37.98	-1.22%	5,923,441
Sep 9, 2026	39.18	39.21	38.50	38.52	38.45	-1.91%	8,358,914
Sep 8, 2026	40.50	40.50	39.26	39.27	39.20	-2.58%	5,192,098
Sep 4, 2026	40.00	40.60	39.91	40.31	40.24	-0.27%	2,551,623
Sep 3, 2026	40.22	40.49	39.87	40.42	40.35	1.79%	2,746,258
Sep 2, 2026	39.76	40.29	39.62	39.71	39.64	-0.08%	4,397,469
Sep 1, 2026	40.66	40.78	39.59	39.74	39.67	-3.59%	6,310,752
Aug 31, 2026	41.20	41.38	40.77	41.22	41.14	-0.27%	4,175,860
Aug 28, 2026	41.68	41.71	41.08	41.33	41.25	-0.24%	3,660,788
Aug 27, 2026	41.80	41.86	41.37	41.43	41.35	-0.58%	2,693,848
Aug 26, 2026	42.13	42.23	41.65	41.67	41.59	-1.07%	2,250,220
Aug 25, 2026	42.17	42.30	41.78	42.12	42.04	0.36%	2,442,694
Aug 24, 2026	41.71	42.08	41.41	41.97	41.89	0.67%	3,027,393
Aug 21, 2026	41.75	42.13	41.60	41.69	41.61	0.77%	2,740,698
Aug 20, 2026	42.02	42.27	41.37	41.37	41.29	-1.85%	4,051,778
Aug 19, 2026	42.63	42.81	42.09	42.15	42.07	0.05%	2,934,983
Aug 18, 2026	42.45	42.58	41.77	42.13	42.05	-1.45%	3,935,474
Aug 17, 2026	43.50	43.75	42.75	42.75	42.67	-2.51%	4,255,064
Aug 14, 2026	45.00	45.04	43.31	43.85	43.77	-2.79%	5,523,919