Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	41.55	42.13	41.17	41.67	41.59	1.12%	3,224,500
Jul 23, 2026	41.31	41.46	40.93	41.21	41.13	-1.44%	5,254,348
Jul 22, 2026	42.11	42.51	41.66	41.81	41.73	-0.81%	2,572,046
Jul 21, 2026	42.55	42.60	42.15	42.15	42.07	-0.57%	4,182,798
Jul 20, 2026	43.50	43.69	42.27	42.39	42.31	-2.84%	5,574,691
Jul 17, 2026	44.00	44.00	43.27	43.63	43.55	-1.51%	2,342,704
Jul 16, 2026	44.18	44.59	43.79	44.30	44.22	-0.38%	3,190,584
Jul 15, 2026	44.03	45.08	43.92	44.47	44.39	1.86%	3,344,237
Jul 14, 2026	43.71	43.85	43.13	43.66	43.58	0.69%	3,203,093
Jul 13, 2026	43.74	44.30	43.21	43.36	43.28	-0.85%	2,471,270
Jul 10, 2026	43.36	43.93	43.29	43.73	43.65	1.49%	3,127,483
Jul 9, 2026	42.97	43.55	42.64	43.09	43.01	0.37%	2,801,639
Jul 8, 2026	43.43	43.46	42.49	42.93	42.85	-1.96%	2,891,571
Jul 7, 2026	44.00	44.12	43.51	43.79	43.71	-0.39%	2,570,263