Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	95.99	96.27	95.22	95.34	95.34	-0.07%	1,638,398
Sep 25, 2025	96.61	96.77	94.57	95.41	95.41	-1.51%	1,785,100
Sep 24, 2025	98.88	99.60	96.86	96.87	96.87	-2.22%	2,817,500
Sep 23, 2025	100.91	102.59	99.06	99.07	99.07	-1.43%	2,006,000
Sep 22, 2025	98.99	100.93	97.74	100.51	100.51	1.50%	1,748,700
Sep 19, 2025	100.60	100.60	97.39	99.02	99.02	1.50%	7,211,236
Sep 18, 2025	96.67	97.98	96.26	97.56	97.56	2.18%	1,204,533
Sep 17, 2025	95.95	96.96	94.61	95.48	95.48	-0.49%	1,493,500
Sep 16, 2025	95.20	96.22	94.93	95.95	95.95	0.40%	1,749,000
Sep 15, 2025	94.18	95.59	94.00	95.57	95.57	1.89%	1,879,100
Sep 12, 2025	94.83	94.94	93.69	93.80	93.80	-1.35%	1,368,300
Sep 11, 2025	93.15	96.39	92.97	95.08	94.96	2.25%	1,752,500
Sep 10, 2025	92.55	93.99	91.83	92.99	92.87	1.34%	1,300,509
Sep 9, 2025	91.48	92.68	91.36	91.76	91.64	-0.27%	1,257,604
Sep 8, 2025	92.33	93.02	90.82	92.01	91.89	-0.16%	1,370,700
Sep 5, 2025	92.77	93.48	90.33	92.16	92.04	0.11%	1,278,700
Sep 4, 2025	90.71	92.27	89.87	92.06	91.94	2.11%	1,255,600
Sep 3, 2025	91.50	91.50	89.14	90.16	90.04	-1.40%	1,324,620
Sep 2, 2025	90.63	91.72	88.62	91.44	91.32	1.30%	1,634,803
Aug 29, 2025	90.47	90.86	89.61	90.27	90.15	-0.29%	1,915,800
Aug 28, 2025	90.78	91.30	90.25	90.53	90.41	0.20%	1,519,847
Aug 27, 2025	90.02	90.77	89.93	90.35	90.23	-0.24%	1,386,400
Aug 26, 2025	89.65	90.64	89.05	90.57	90.45	0.67%	2,004,623
Aug 25, 2025	90.46	91.02	89.35	89.97	89.85	-1.31%	1,291,730
Aug 22, 2025	89.38	91.38	89.32	91.16	91.04	2.33%	2,255,547
Aug 21, 2025	88.54	89.09	88.16	89.08	88.96	0.21%	1,243,100
Aug 20, 2025	89.38	89.61	88.12	88.89	88.77	-0.58%	1,744,100
Aug 19, 2025	89.59	90.58	89.37	89.41	89.29	-0.49%	1,792,638
Aug 18, 2025	90.16	90.45	89.50	89.85	89.73	-0.70%	1,210,513
Aug 15, 2025	90.35	90.97	89.85	90.48	90.36	-0.14%	1,043,700
Aug 14, 2025	90.12	91.15	90.00	90.61	90.49	-0.63%	1,271,800
Aug 13, 2025	91.32	91.52	90.42	91.18	91.06	0.92%	1,967,900
Aug 12, 2025	88.89	90.64	88.89	90.35	90.23	1.86%	1,426,200
Aug 11, 2025	88.68	89.26	88.44	88.70	88.58	-0.37%	1,417,000
Aug 8, 2025	89.63	89.92	88.40	89.03	88.91	-0.30%	1,328,947
Aug 7, 2025	93.03	93.10	88.82	89.30	89.18	-3.84%	2,348,500
Aug 6, 2025	92.88	93.65	92.27	92.87	92.75	0.31%	2,418,406
Aug 5, 2025	92.14	93.00	91.14	92.58	92.46	2.74%	2,043,700
Aug 1, 2025	90.79	91.00	88.88	90.11	89.99	-2.91%	2,200,200
Jul 31, 2025	93.28	94.82	92.48	92.81	92.69	-0.63%	1,806,900
Jul 30, 2025	93.75	94.67	92.37	93.40	93.28	0.05%	2,717,900
Jul 29, 2025	93.40	93.56	92.00	93.35	93.23	0.64%	1,029,900
Jul 28, 2025	92.80	93.06	91.92	92.76	92.64	0.11%	1,211,648
Jul 25, 2025	92.42	93.00	91.79	92.66	92.54	0.68%	818,900
Jul 24, 2025	93.03	93.37	91.65	92.03	91.91	-0.10%	2,873,833
Jul 23, 2025	90.66	92.55	90.66	92.12	92.00	1.90%	1,037,146
Jul 22, 2025	90.62	90.74	89.35	90.40	90.28	-0.41%	1,270,300
Jul 21, 2025	92.87	92.87	90.69	90.77	90.65	-1.67%	808,500
Jul 18, 2025	93.87	94.00	92.29	92.31	92.19	-1.45%	1,408,300
Jul 17, 2025	89.53	93.87	89.53	93.67	93.55	4.05%	2,549,046