Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	83.40	85.10	83.30	84.41	84.41	1.27%	1,680,959
Jun 26, 2025	82.94	83.46	82.64	83.35	83.35	0.91%	1,634,249
Jun 25, 2025	84.40	84.40	82.17	82.60	82.60	-1.92%	1,364,200
Jun 24, 2025	82.62	84.43	82.50	84.22	84.22	2.88%	1,479,700
Jun 23, 2025	80.60	81.96	80.10	81.86	81.86	1.01%	2,492,424
Jun 20, 2025	82.00	82.24	80.48	81.04	81.04	0.10%	6,136,725
Jun 19, 2025	81.15	81.15	79.91	80.96	80.96	-0.61%	467,900
Jun 18, 2025	79.94	81.93	79.58	81.46	81.46	2.96%	2,290,804
Jun 17, 2025	79.08	79.53	78.55	79.12	79.12	-0.47%	2,245,000
Jun 16, 2025	79.07	80.38	79.00	79.49	79.49	1.24%	1,576,200
Jun 13, 2025	79.84	79.84	78.24	78.52	78.52	-2.59%	1,100,641
Jun 12, 2025	80.44	80.80	79.96	80.61	80.49	-0.32%	771,900
Jun 11, 2025	81.22	81.90	80.59	80.87	80.75	0.09%	1,145,100
Jun 10, 2025	80.26	80.83	79.69	80.80	80.68	0.79%	1,205,136
Jun 9, 2025	80.65	80.71	78.27	80.17	80.05	-0.60%	2,092,019
Jun 6, 2025	80.40	81.04	80.12	80.65	80.53	1.55%	959,500
Jun 5, 2025	79.48	79.83	78.77	79.42	79.30	0.27%	917,300
Jun 4, 2025	79.97	80.18	79.15	79.21	79.09	-0.80%	1,082,700
Jun 3, 2025	79.23	80.43	78.88	79.85	79.73	0.82%	1,057,111
Jun 2, 2025	78.86	79.39	77.74	79.20	79.08	-0.06%	1,201,200
May 30, 2025	79.47	79.72	78.29	79.25	79.13	-0.54%	4,727,245
May 29, 2025	80.42	80.47	79.05	79.68	79.56	-0.18%	3,001,700
May 28, 2025	80.20	80.38	79.53	79.82	79.70	-0.71%	1,326,424
May 27, 2025	79.55	80.40	79.25	80.39	80.27	1.64%	2,084,900
May 26, 2025	79.35	79.45	78.20	79.09	78.97	0.91%	476,728
May 23, 2025	78.33	79.05	78.10	78.38	78.26	-1.16%	1,667,500
May 22, 2025	78.39	79.84	78.20	79.30	79.18	0.42%	1,626,629
May 21, 2025	81.14	81.44	78.92	78.97	78.85	-3.81%	2,780,627
May 20, 2025	82.36	82.87	81.38	82.10	81.98	-1.71%	1,907,400
May 16, 2025	83.50	84.24	83.20	83.53	83.40	0.14%	1,516,800
May 15, 2025	82.55	83.57	82.32	83.41	83.28	0.32%	1,618,234
May 14, 2025	83.04	83.58	82.68	83.14	83.01	0.47%	1,615,300
May 13, 2025	82.00	83.68	81.72	82.75	82.62	0.80%	1,388,946
May 12, 2025	81.89	83.03	81.37	82.09	81.97	3.96%	1,603,705
May 9, 2025	80.17	80.28	78.50	78.96	78.84	-1.48%	1,337,700
May 8, 2025	76.72	81.04	76.71	80.15	80.03	3.83%	2,178,500
May 7, 2025	75.47	77.31	75.47	77.19	77.07	2.84%	1,745,001
May 6, 2025	74.82	75.71	74.70	75.06	74.95	-0.53%	1,297,500
May 5, 2025	76.11	76.70	75.38	75.46	75.35	-1.50%	756,938
May 2, 2025	75.97	76.89	75.64	76.61	76.49	2.30%	1,645,000
May 1, 2025	74.19	75.65	73.94	74.89	74.78	1.12%	1,187,000
Apr 30, 2025	73.51	74.33	72.40	74.06	73.95	-0.20%	2,152,702
Apr 29, 2025	73.33	74.75	72.88	74.21	74.10	0.66%	1,475,331
Apr 28, 2025	73.91	75.00	73.35	73.72	73.61	-0.14%	752,404
Apr 25, 2025	73.47	74.32	73.44	73.82	73.71	0.63%	1,234,134
Apr 24, 2025	71.46	73.55	70.88	73.36	73.25	3.60%	1,676,103
Apr 23, 2025	71.95	73.51	70.60	70.81	70.70	2.34%	1,931,000
Apr 22, 2025	67.78	69.21	67.58	69.19	69.08	4.17%	1,626,500
Apr 21, 2025	68.26	68.30	65.64	66.42	66.32	-3.47%	1,398,400
Apr 17, 2025	67.91	69.39	67.87	68.81	68.71	1.64%	1,443,700