Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	44.87	45.37	43.99	45.11	45.03	0.94%	4,721,392
Aug 12, 2026	45.18	45.25	44.20	44.69	44.61	-0.25%	5,564,387
Aug 11, 2026	44.45	45.62	44.36	44.80	44.72	1.17%	5,924,745
Aug 10, 2026	43.82	44.40	43.78	44.28	44.20	0.45%	3,123,171
Aug 7, 2026	44.35	44.59	43.92	44.08	44.00	0.23%	3,375,261
Aug 6, 2026	44.56	44.76	43.92	43.98	43.90	-1.26%	3,054,361
Aug 5, 2026	45.00	45.09	44.08	44.54	44.46	-0.18%	5,309,908
Aug 4, 2026	43.99	44.87	43.61	44.62	44.54	2.50%	5,414,623
Aug 3, 2026	42.85	43.63	42.83	43.53	43.45	2.35%	9,051,519
Jul 31, 2026	41.82	42.86	41.81	42.53	42.45	1.19%	4,914,518
Jul 30, 2026	42.05	42.25	41.60	42.03	41.95	0.82%	3,946,330
Jul 29, 2026	42.19	42.41	41.23	41.69	41.61	-1.60%	4,512,120
Jul 28, 2026	41.99	42.59	41.55	42.37	42.29	0.69%	4,409,444
Jul 27, 2026	42.12	42.51	41.86	42.08	42.00	0.98%	3,946,461