5 DAY PERFORMANCE
-9.18%
1 MONTH PERFORMANCE
+0.79%
3 MONTH PERFORMANCE
-9.14%
6 MONTH PERFORMANCE
-10.03%
YEAR-TO-DATE PERFORMANCE
-10.48%
1 YEAR PERFORMANCE
+13.01%
Brookfield Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $46.73 | $46.48 (-0.53%) | $47.09 | $46.13 | 7.92 M | $115.70 B |
| 05/05/2026 | $45.25 | $45.84 (1.3%) | $46.00 | $44.91 | 3.97 M | $114.68 B |
| 05/04/2026 | $45.16 | $44.98 (-0.4%) | $45.84 | $44.69 | 4.15 M | $112.53 B |
| 05/01/2026 | $45.50 | $45.23 (-0.59%) | $45.73 | $44.99 | 5.73 M | $113.15 B |
| 04/30/2026 | $43.13 | $45.12 (4.61%) | $45.20 | $43.04 | 4.97 M | $112.88 B |
| 04/29/2026 | $44.15 | $43.17 (-2.22%) | $44.46 | $42.95 | 5.47 M | $108.00 B |
| 04/28/2026 | $44.85 | $44.23 (-1.38%) | $44.96 | $44.01 | 6.02 M | $110.65 B |
| 04/27/2026 | $45.30 | $44.82 (-1.06%) | $45.78 | $44.77 | 4.16 M | $112.13 B |
| 04/24/2026 | $45.40 | $45.48 (0.18%) | $45.62 | $44.91 | 3.29 M | $113.78 B |
| 04/23/2026 | $45.80 | $45.36 (-0.96%) | $46.24 | $44.86 | 5.42 M | $113.48 B |
| 04/22/2026 | $46.93 | $46.19 (-1.58%) | $46.99 | $46.01 | 5.56 M | $115.55 B |
| 04/21/2026 | $46.96 | $46.44 (-1.11%) | $47.68 | $46.30 | 5.59 M | $116.18 B |
| 04/20/2026 | $46.37 | $46.66 (0.63%) | $46.94 | $46.26 | 4.82 M | $116.73 B |
| 04/17/2026 | $46.72 | $46.59 (-0.28%) | $47.60 | $46.52 | 5.36 M | $116.55 B |
| 04/16/2026 | $46.49 | $45.95 (-1.16%) | $46.67 | $45.91 | 4.91 M | $114.95 B |
| 04/15/2026 | $45.86 | $46.50 (1.4%) | $46.80 | $45.71 | 6.18 M | $116.33 B |
| 04/14/2026 | $44.00 | $45.55 (3.52%) | $45.69 | $43.86 | 6.54 M | $113.95 B |
| 04/13/2026 | $41.76 | $43.69 (4.62%) | $43.83 | $41.76 | 5.99 M | $109.30 B |
| 04/10/2026 | $42.37 | $42.14 (-0.54%) | $42.76 | $42.02 | 4.88 M | $105.42 B |
| 04/09/2026 | $41.81 | $42.33 (1.24%) | $42.62 | $41.79 | 4.99 M | $105.90 B |
| 04/08/2026 | $42.69 | $42.05 (-1.5%) | $43.20 | $41.86 | 9.12 M | $105.20 B |
| 04/07/2026 | $40.45 | $40.78 (0.82%) | $40.83 | $40.04 | 4.44 M | $102.02 B |
| 04/06/2026 | $40.77 | $40.76 (-0.02%) | $41.06 | $40.55 | 3.25 M | $101.97 B |
| 04/02/2026 | $39.79 | $40.89 (2.76%) | $41.16 | $39.66 | 5.23 M | $102.29 B |
| 04/01/2026 | $41.00 | $40.74 (-0.63%) | $41.19 | $40.38 | 9.22 M | $101.92 B |
| 03/31/2026 | $39.51 | $40.47 (2.43%) | $40.58 | $39.11 | 6.34 M | $101.24 B |
| 03/30/2026 | $39.39 | $38.72 (-1.7%) | $39.98 | $38.63 | 9.83 M | $96.87 B |
| 03/27/2026 | $39.47 | $39.00 (-1.19%) | $39.62 | $38.89 | 5.04 M | $97.57 B |
| 03/26/2026 | $39.42 | $39.66 (0.61%) | $40.50 | $39.39 | 5.53 M | $99.22 B |
| 03/25/2026 | $40.00 | $39.91 (-0.23%) | $40.27 | $39.22 | 5.91 M | $99.84 B |
| 03/24/2026 | $38.80 | $39.22 (1.08%) | $39.29 | $38.32 | 6.93 M | $98.12 B |
| 03/23/2026 | $39.36 | $39.45 (0.23%) | $39.95 | $38.97 | 5.41 M | $98.69 B |
| 03/20/2026 | $39.07 | $38.26 (-2.07%) | $39.18 | $37.93 | 6.63 M | $95.71 B |
| 03/19/2026 | $38.78 | $39.12 (0.88%) | $39.15 | $38.42 | 6.06 M | $97.87 B |
| 03/18/2026 | $39.44 | $39.25 (-0.48%) | $40.20 | $39.17 | 3.85 M | $98.19 B |
| 03/17/2026 | $39.63 | $39.71 (0.2%) | $40.06 | $39.49 | 5.03 M | $99.34 B |
| 03/16/2026 | $39.30 | $39.14 (-0.41%) | $39.39 | $38.66 | 4.74 M | $97.92 B |
| 03/13/2026 | $39.00 | $38.37 (-1.62%) | $39.26 | $38.28 | 8.74 M | $95.99 B |
| 03/12/2026 | $39.75 | $38.76 (-2.49%) | $40.14 | $38.69 | 9.94 M | $96.97 B |
| 03/11/2026 | $41.56 | $40.54 (-2.45%) | $41.89 | $40.43 | 6.54 M | $101.42 B |
| 03/10/2026 | $41.04 | $41.69 (1.58%) | $42.34 | $40.50 | 5.68 M | $104.30 B |
| 03/09/2026 | $40.33 | $41.08 (1.86%) | $41.16 | $39.63 | 9.20 M | $102.77 B |
| 03/06/2026 | $41.50 | $41.20 (-0.72%) | $41.60 | $40.43 | 7.77 M | $103.07 B |
| 03/05/2026 | $42.77 | $42.49 (-0.65%) | $43.31 | $41.96 | 6.57 M | $106.30 B |
| 03/04/2026 | $43.34 | $43.19 (-0.35%) | $43.58 | $42.93 | 3.88 M | $108.05 B |
| 03/03/2026 | $42.61 | $43.00 (0.92%) | $43.40 | $41.50 | 7.81 M | $107.57 B |
| 03/02/2026 | $42.78 | $43.96 (2.76%) | $44.45 | $42.27 | 6.25 M | $109.97 B |
| 02/27/2026 | $44.60 | $43.84 (-1.7%) | $44.68 | $43.24 | 11.85 M | $109.67 B |
| 02/26/2026 | $45.84 | $45.45 (-0.85%) | $46.11 | $44.84 | 5.63 M | $113.70 B |
| 02/25/2026 | $45.40 | $45.59 (0.42%) | $45.81 | $44.61 | 3.84 M | $114.05 B |
| 02/24/2026 | $43.85 | $44.99 (2.6%) | $45.17 | $43.57 | 6.36 M | $112.55 B |
| 02/23/2026 | $45.60 | $44.00 (-3.51%) | $45.85 | $43.72 | 9.41 M | $110.07 B |
| 02/20/2026 | $45.89 | $45.98 (0.2%) | $46.42 | $45.54 | 4.74 M | $115.03 B |
| 02/19/2026 | $47.03 | $46.18 (-1.81%) | $47.21 | $45.62 | 6.61 M | $115.53 B |
| 02/18/2026 | $47.74 | $47.45 (-0.61%) | $47.85 | $47.18 | 4.77 M | $118.70 B |
| 02/17/2026 | $47.79 | $47.78 (-0.02%) | $48.33 | $47.18 | 6.55 M | $119.53 B |
| 02/13/2026 | $47.92 | $47.79 (-0.27%) | $48.18 | $47.32 | 4.93 M | $119.56 B |
| 02/12/2026 | $47.53 | $47.67 (0.29%) | $48.79 | $46.70 | 9.07 M | $119.26 B |
| 02/11/2026 | $48.02 | $46.62 (-2.92%) | $48.03 | $46.48 | 4.60 M | $116.63 B |
| 02/10/2026 | $47.04 | $47.73 (1.47%) | $47.98 | $46.95 | 7.11 M | $119.41 B |
| 02/09/2026 | $45.52 | $46.87 (2.97%) | $46.98 | $45.43 | 8.30 M | $117.25 B |
| 02/06/2026 | $44.94 | $45.21 (0.6%) | $45.32 | $44.58 | 3.73 M | $101.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
