Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	44.73	44.80	44.09	44.60	44.60	-1.00%	3,425,325
Jun 4, 2026	44.16	45.15	44.02	45.05	45.05	2.67%	4,439,524
Jun 3, 2026	44.30	44.41	43.57	43.88	43.88	-3.75%	6,374,877
Jun 2, 2026	45.11	45.96	45.03	45.59	45.59	0.60%	3,068,545
Jun 1, 2026	45.28	45.74	44.80	45.32	45.32	-0.59%	4,148,220
May 29, 2026	45.97	46.52	45.53	45.59	45.59	-1.06%	3,481,851
May 28, 2026	45.92	46.59	45.34	46.08	46.08	0.15%	3,170,518
May 27, 2026	46.10	46.56	45.65	46.01	46.01	-0.02%	3,251,283
May 26, 2026	46.00	46.70	45.53	46.02	46.02	1.43%	2,973,719
May 22, 2026	45.69	45.89	45.11	45.37	45.37	-0.15%	2,444,248
May 21, 2026	45.00	45.65	44.59	45.44	45.44	0.22%	5,251,025
May 20, 2026	44.79	45.47	44.12	45.34	45.34	2.39%	3,886,418
May 19, 2026	44.91	45.36	44.25	44.28	44.28	-1.73%	4,021,897
May 18, 2026	45.78	46.22	44.69	45.06	45.06	-1.05%	5,297,913
May 15, 2026	46.64	46.85	45.41	45.54	45.54	-4.19%	5,627,904
May 14, 2026	45.88	48.60	45.71	47.53	47.53	5.41%	8,233,222
May 13, 2026	45.59	45.90	45.09	45.09	45.09	-1.76%	6,875,345
May 12, 2026	46.22	46.29	45.59	45.90	45.90	-0.95%	4,734,798
May 11, 2026	46.84	47.19	46.16	46.34	46.34	-1.57%	6,688,370
May 8, 2026	46.63	47.08	45.87	47.08	47.08	1.23%	4,556,296
May 7, 2026	46.71	46.95	46.11	46.51	46.51	0.13%	6,423,368
May 6, 2026	46.70	47.09	46.13	46.45	46.45	1.33%	13,045,702
May 5, 2026	45.25	46.00	44.91	45.84	45.84	1.91%	3,966,664
May 4, 2026	45.16	45.84	44.69	44.98	44.98	-0.55%	4,151,481
May 1, 2026	45.50	45.73	44.99	45.23	45.23	0.24%	5,728,177
Apr 30, 2026	43.13	45.20	43.04	45.12	45.12	4.52%	4,973,102
Apr 29, 2026	44.15	44.46	42.95	43.17	43.17	-2.40%	5,471,604
Apr 28, 2026	44.85	44.96	44.01	44.23	44.23	-1.32%	6,022,726
Apr 27, 2026	45.30	45.78	44.77	44.82	44.82	-1.45%	4,159,053
Apr 24, 2026	45.40	45.62	44.91	45.48	45.48	0.26%	3,292,459
Apr 23, 2026	45.80	46.24	44.86	45.36	45.36	-1.80%	5,415,921
Apr 22, 2026	46.93	46.99	46.01	46.19	46.19	-0.54%	5,562,701
Apr 21, 2026	46.96	47.68	46.30	46.44	46.44	-0.47%	5,592,725
Apr 20, 2026	46.37	46.94	46.26	46.66	46.66	0.15%	4,816,034
Apr 17, 2026	46.72	47.60	46.52	46.59	46.59	1.39%	5,362,104
Apr 16, 2026	46.49	46.67	45.91	45.95	45.95	-1.18%	4,905,846
Apr 15, 2026	45.86	46.80	45.71	46.50	46.50	2.09%	6,182,462
Apr 14, 2026	44.00	45.69	43.86	45.55	45.55	4.26%	6,536,417
Apr 13, 2026	41.76	43.83	41.76	43.69	43.69	3.68%	5,992,174
Apr 10, 2026	42.37	42.76	42.02	42.14	42.14	-0.45%	4,875,244
Apr 9, 2026	41.81	42.62	41.79	42.33	42.33	0.67%	4,990,327
Apr 8, 2026	42.69	43.20	41.86	42.05	42.05	3.11%	9,123,600
Apr 7, 2026	40.45	40.83	40.04	40.78	40.78	0.05%	4,435,519
Apr 6, 2026	40.77	41.06	40.55	40.76	40.76	-0.32%	3,249,040
Apr 2, 2026	39.79	41.16	39.66	40.89	40.89	0.37%	5,233,762
Apr 1, 2026	41.00	41.19	40.38	40.74	40.74	0.67%	9,221,091
Mar 31, 2026	39.51	40.58	39.11	40.47	40.47	4.52%	6,337,138
Mar 30, 2026	39.39	39.98	38.63	38.72	38.72	-0.72%	9,830,407
Mar 27, 2026	39.47	39.62	38.89	39.00	39.00	-1.66%	5,036,016
Mar 26, 2026	39.42	40.50	39.39	39.66	39.66	-0.63%	5,526,088