Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	41.64	41.69	40.75	40.97	40.97	-1.61%	3,520,911
Nov 12, 2026	41.51	42.66	41.21	41.64	41.64	-1.00%	4,315,588
Nov 11, 2026	42.44	42.63	41.95	42.06	42.06	-0.78%	3,668,201
Nov 10, 2026	43.04	43.33	42.37	42.39	42.39	-1.35%	2,825,937
Nov 9, 2026	42.11	43.41	41.95	42.97	42.97	3.84%	3,861,714
Nov 6, 2026	41.12	41.70	40.79	41.38	41.38	-0.91%	4,102,266
Nov 5, 2026	43.41	43.58	41.24	41.76	41.76	-3.11%	4,632,656
Nov 4, 2026	41.68	43.24	41.68	43.10	43.10	6.05%	6,340,688
Nov 3, 2026	41.49	41.71	40.57	40.64	40.64	-1.98%	5,737,772
Nov 2, 2026	39.53	41.92	39.45	41.46	41.46	5.55%	8,231,664
Oct 30, 2026	39.16	39.33	38.88	39.28	39.28	-0.56%	7,350,668
Oct 29, 2026	38.81	39.61	38.73	39.50	39.50	2.62%	7,212,136
Oct 28, 2026	38.10	38.65	37.93	38.49	38.49	1.21%	8,039,357
Oct 27, 2026	38.28	38.38	37.74	38.03	38.03	0.21%	4,911,279
Oct 26, 2026	37.97	38.39	37.87	37.95	37.95	-0.05%	3,421,410
Oct 23, 2026	37.87	37.99	37.46	37.97	37.97	-0.81%	5,231,559
Oct 22, 2026	37.07	38.39	37.00	38.28	38.28	2.05%	4,683,378
Oct 21, 2026	37.56	37.84	37.21	37.51	37.51	0.51%	5,416,505
Oct 20, 2026	36.39	37.60	36.39	37.32	37.32	2.36%	4,736,688
Oct 19, 2026	36.74	36.86	36.26	36.46	36.46	-0.44%	3,562,482
Oct 16, 2026	37.20	37.33	36.44	36.62	36.62	-0.52%	4,873,942
Oct 15, 2026	36.04	36.92	35.81	36.81	36.81	2.39%	7,019,028
Oct 14, 2026	36.20	36.76	35.61	35.95	35.95	-1.96%	6,411,625
Oct 13, 2026	37.26	37.40	36.61	36.67	36.67	-1.03%	6,303,307
Oct 12, 2026	37.13	37.41	37.00	37.05	37.05	-0.11%	2,188,680
Oct 9, 2026	36.85	37.27	36.65	37.09	37.09	0.87%	3,839,255
Oct 8, 2026	36.60	36.83	36.21	36.77	36.77	-0.57%	6,122,230
Oct 7, 2026	36.92	37.15	36.57	36.98	36.98	-0.83%	4,522,617
Oct 6, 2026	37.05	37.41	36.86	37.29	37.29	1.25%	4,447,401
Oct 5, 2026	36.88	37.06	36.54	36.83	36.83	-0.24%	7,580,296
Oct 2, 2026	37.14	37.27	36.56	36.92	36.92	1.04%	6,743,324
Oct 1, 2026	36.48	36.71	35.69	36.54	36.54	0.22%	6,634,768
Sep 30, 2026	36.64	36.67	36.13	36.46	36.46	-0.08%	7,368,249
Sep 29, 2026	36.23	36.51	36.08	36.49	36.49	0.61%	5,609,482
Sep 28, 2026	36.72	36.81	36.20	36.27	36.27	-1.63%	6,399,693
Sep 25, 2026	36.77	37.06	36.48	36.87	36.87	0.66%	3,259,082
Sep 24, 2026	36.83	36.88	36.23	36.63	36.63	-1.24%	4,352,882
Sep 23, 2026	37.50	37.70	37.06	37.09	37.09	-2.01%	6,167,907
Sep 22, 2026	38.43	38.50	37.79	37.85	37.85	-0.34%	5,052,294
Sep 21, 2026	38.25	38.25	37.54	37.98	37.98	1.25%	4,761,853
Sep 18, 2026	37.12	37.67	36.92	37.51	37.51	0.86%	6,283,960
Sep 17, 2026	37.70	37.80	36.91	37.19	37.19	0.43%	4,877,516
Sep 16, 2026	37.37	37.74	36.67	37.03	37.03	-0.27%	4,162,353
Sep 15, 2026	37.50	37.58	37.02	37.13	37.13	-1.28%	3,765,633
Sep 14, 2026	38.00	38.10	37.37	37.61	37.61	-1.42%	5,493,097
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