Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.87	43.22	42.74	42.92	-	-0.19%	1,151,868
Jun 25, 2026	43.40	43.69	42.63	43.00	43.00	0.16%	3,215,822
Jun 24, 2026	43.94	43.94	42.63	42.93	42.93	-2.30%	7,465,726
Jun 23, 2026	43.75	44.20	43.48	43.94	43.94	-0.43%	4,015,466
Jun 22, 2026	44.16	45.00	43.87	44.13	44.13	-0.70%	3,632,861
Jun 18, 2026	45.09	45.32	44.24	44.44	44.44	-0.67%	3,679,536
Jun 17, 2026	45.51	46.39	44.72	44.74	44.74	-2.04%	3,960,058
Jun 16, 2026	45.90	46.15	45.47	45.67	45.67	-0.02%	3,374,385
Jun 15, 2026	46.26	46.50	45.67	45.68	45.68	1.20%	3,988,876
Jun 12, 2026	45.48	45.70	45.06	45.21	45.14	0.40%	3,340,678
Jun 11, 2026	44.71	45.08	43.84	45.03	44.96	0.94%	3,943,682
Jun 10, 2026	45.10	45.71	44.58	44.61	44.54	-1.98%	3,978,672
Jun 9, 2026	44.65	45.65	44.43	45.51	45.44	2.89%	5,335,138
Jun 8, 2026	44.73	45.04	44.06	44.23	44.16	-0.83%	6,171,647
Jun 5, 2026	44.73	44.80	44.09	44.60	44.53	-1.00%	3,503,267
Jun 4, 2026	44.16	45.15	44.02	45.05	44.98	2.67%	4,515,836
Jun 3, 2026	44.30	44.41	43.57	43.88	43.81	-3.75%	6,424,612
Jun 2, 2026	45.11	45.96	45.03	45.59	45.52	0.60%	3,113,830
Jun 1, 2026	45.28	45.74	44.80	45.32	45.25	-0.59%	4,775,041
May 29, 2026	45.97	46.52	45.53	45.59	45.52	-1.06%	4,705,251
May 28, 2026	45.92	46.59	45.34	46.08	46.01	0.15%	3,406,913
May 27, 2026	46.10	46.56	45.65	46.01	45.94	-0.02%	3,422,446
May 26, 2026	46.00	46.70	45.53	46.02	45.95	1.43%	3,070,342
May 22, 2026	45.69	45.89	45.11	45.37	45.30	-0.15%	2,514,048
May 21, 2026	45.00	45.65	44.59	45.44	45.37	0.22%	5,277,452
May 20, 2026	44.79	45.47	44.12	45.34	45.27	2.39%	3,911,647
May 19, 2026	44.91	45.36	44.25	44.28	44.21	-1.73%	4,106,011
May 18, 2026	45.78	46.22	44.69	45.06	44.99	-1.05%	5,298,171
May 15, 2026	46.64	46.85	45.41	45.54	45.47	-4.19%	5,627,904
May 14, 2026	45.88	48.60	45.71	47.53	47.46	5.41%	8,233,222
May 13, 2026	45.59	45.90	45.09	45.09	45.02	-1.76%	6,875,345
May 12, 2026	46.22	46.29	45.59	45.90	45.83	-0.95%	4,734,798
May 11, 2026	46.84	47.19	46.16	46.34	46.27	-1.57%	6,688,370
May 8, 2026	46.63	47.08	45.87	47.08	47.01	1.23%	4,556,296
May 7, 2026	46.71	46.95	46.11	46.51	46.44	0.13%	6,423,368
May 6, 2026	46.70	47.09	46.13	46.45	46.38	1.33%	13,045,702
May 5, 2026	45.25	46.00	44.91	45.84	45.77	1.91%	3,966,664
May 4, 2026	45.16	45.84	44.69	44.98	44.91	-0.55%	4,151,481
May 1, 2026	45.50	45.73	44.99	45.23	45.16	0.24%	5,728,177
Apr 30, 2026	43.13	45.20	43.04	45.12	45.05	4.52%	4,973,102
Apr 29, 2026	44.15	44.46	42.95	43.17	43.10	-2.40%	5,471,604
Apr 28, 2026	44.85	44.96	44.01	44.23	44.16	-1.32%	6,022,726
Apr 27, 2026	45.30	45.78	44.77	44.82	44.75	-1.45%	4,159,053
Apr 24, 2026	45.40	45.62	44.91	45.48	45.41	0.26%	3,292,459
Apr 23, 2026	45.80	46.24	44.86	45.36	45.29	-1.80%	5,415,921
Apr 22, 2026	46.93	46.99	46.01	46.19	46.12	-0.54%	5,562,701
Apr 21, 2026	46.96	47.68	46.30	46.44	46.37	-0.47%	5,592,725
Apr 20, 2026	46.37	46.94	46.26	46.66	46.59	0.15%	4,816,034
Apr 17, 2026	46.72	47.60	46.52	46.59	46.52	1.39%	5,362,104
Apr 16, 2026	46.49	46.67	45.91	45.95	45.88	-1.18%	4,905,846