Brookfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.72	47.25	46.49	46.71	46.71	-0.02%	4,464,227
Dec 4, 2025	46.64	46.77	46.14	46.72	46.72	0.43%	4,210,055
Dec 3, 2025	46.25	47.01	46.09	46.52	46.52	0.41%	4,701,232
Dec 2, 2025	46.55	46.70	46.22	46.33	46.33	-0.11%	5,329,840
Dec 1, 2025	46.55	46.98	46.16	46.38	46.38	-1.32%	5,196,272
Nov 28, 2025	46.67	47.10	46.57	47.00	47.00	0.88%	898,628
Nov 26, 2025	46.25	46.83	46.06	46.59	46.59	1.19%	2,377,451
Nov 25, 2025	45.00	46.29	44.88	46.04	46.04	2.06%	3,163,989
Nov 24, 2025	44.82	45.35	44.28	45.11	45.11	0.87%	3,372,616
Nov 21, 2025	44.17	45.00	43.35	44.72	44.72	2.33%	5,366,262
Nov 20, 2025	44.34	44.75	43.50	43.70	43.70	-0.07%	6,537,114
Nov 19, 2025	43.56	43.76	42.89	43.73	43.73	0.69%	5,966,308
Nov 18, 2025	42.00	43.52	42.00	43.43	43.43	1.00%	6,250,022
Nov 17, 2025	43.83	43.88	42.51	43.00	43.00	-2.38%	8,851,183
Nov 14, 2025	43.27	44.12	43.20	44.05	44.05	0.62%	10,364,427
Nov 13, 2025	46.68	46.76	42.99	43.78	43.78	-6.63%	12,391,014
Nov 12, 2025	46.36	47.10	46.20	46.89	46.89	1.58%	3,067,360
Nov 11, 2025	46.10	46.61	45.80	46.16	46.16	0.15%	1,854,933
Nov 10, 2025	46.33	46.45	45.63	46.09	46.09	0.61%	2,608,890
Nov 7, 2025	44.92	45.84	44.65	45.81	45.81	0.33%	3,713,457
Nov 6, 2025	45.89	46.04	44.83	45.66	45.66	-0.52%	2,625,774
Nov 5, 2025	45.59	45.99	45.35	45.90	45.90	0.79%	2,012,443
Nov 4, 2025	45.15	45.97	45.15	45.54	45.54	-0.98%	2,928,270
Nov 3, 2025	46.01	46.15	45.26	45.99	45.99	-0.13%	2,765,214
Oct 31, 2025	45.60	46.11	45.27	46.05	46.05	0.63%	2,880,696
Oct 30, 2025	46.76	46.76	45.61	45.76	45.76	-1.70%	3,173,290
Oct 29, 2025	47.39	47.56	46.30	46.55	46.55	-1.96%	2,953,564
Oct 28, 2025	46.80	48.80	46.80	47.48	47.48	1.56%	3,359,912
Oct 27, 2025	46.74	47.21	46.62	46.75	46.75	1.21%	2,055,537
Oct 24, 2025	45.91	46.56	45.66	46.19	46.19	1.52%	2,620,111
Oct 23, 2025	44.96	45.52	44.76	45.50	45.50	0.89%	2,913,539
Oct 22, 2025	44.91	45.25	44.59	45.10	45.10	-0.22%	2,576,562
Oct 21, 2025	45.24	45.50	45.01	45.20	45.20	0.18%	2,987,742
Oct 20, 2025	44.67	45.31	44.64	45.12	45.12	1.48%	2,491,755
Oct 17, 2025	43.69	44.57	43.69	44.46	44.46	1.00%	5,092,293
Oct 16, 2025	45.44	45.48	43.78	44.02	44.02	-2.85%	4,511,715
Oct 15, 2025	46.00	46.25	44.98	45.31	45.31	-0.07%	2,542,742
Oct 14, 2025	44.27	45.58	43.92	45.34	45.34	1.21%	2,788,876
Oct 13, 2025	44.20	45.00	43.81	44.80	44.80	4.11%	2,748,559
Oct 10, 2025	45.41	45.47	43.00	43.03	43.03	-4.36%	3,138,987
Oct 9, 2025	45.39	45.75	44.75	44.99	44.99	-0.81%	2,562,591
Oct 8, 2025	45.34	45.54	44.74	45.36	45.36	0.50%	2,491,185
Oct 7, 2025	45.69	45.85	44.85	45.13	45.13	-0.56%	2,344,479
Oct 6, 2025	46.24	46.24	44.95	45.39	45.39	-0.92%	3,056,619
Oct 3, 2025	45.84	46.13	45.49	45.81	45.81	0.81%	2,302,372
Oct 2, 2025	45.35	45.65	45.03	45.44	45.44	0.41%	3,792,562
Oct 1, 2025	45.51	45.94	45.25	45.25	45.25	-1.02%	5,391,318
Sep 30, 2025	46.09	46.40	45.03	45.72	45.72	-0.81%	3,492,738
Sep 29, 2025	45.87	46.41	45.77	46.09	46.09	1.05%	2,575,254
Sep 26, 2025	45.77	46.05	45.54	45.61	45.61	-0.06%	2,752,342