5 DAY PERFORMANCE
+10.27%
1 MONTH PERFORMANCE
-4.87%
3 MONTH PERFORMANCE
-2.11%
6 MONTH PERFORMANCE
+16.35%
YEAR-TO-DATE PERFORMANCE
-0.02%
1 YEAR PERFORMANCE
+36.70%
Brookfield Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $50.30 | $48.80 (-2.98%) | $50.46 | $48.65 | 3.58 M | $51.50 B |
| 03/12/2025 | $51.01 | $50.28 (-1.43%) | $51.19 | $49.58 | 2.58 M | $52.70 B |
| 03/11/2025 | $50.50 | $49.88 (-1.23%) | $50.61 | $49.19 | 5.57 M | $52.28 B |
| 03/10/2025 | $50.53 | $50.35 (-0.36%) | $51.43 | $49.42 | 5.58 M | $52.77 B |
| 03/07/2025 | $52.40 | $52.09 (-0.59%) | $52.52 | $50.10 | 5.17 M | $54.60 B |
| 03/06/2025 | $53.45 | $52.58 (-1.63%) | $54.18 | $52.04 | 5.09 M | $55.11 B |
| 03/05/2025 | $53.97 | $55.23 (2.33%) | $55.24 | $53.70 | 2.79 M | $57.89 B |
| 03/04/2025 | $55.53 | $53.58 (-3.51%) | $55.53 | $52.88 | 6.60 M | $56.16 B |
| 03/03/2025 | $58.28 | $56.60 (-2.88%) | $58.66 | $56.03 | 2.76 M | $59.32 B |
| 02/28/2025 | $56.96 | $57.94 (1.72%) | $57.94 | $56.47 | 3.12 M | $60.73 B |
| 02/27/2025 | $57.68 | $56.87 (-1.4%) | $58.05 | $56.66 | 2.30 M | $59.61 B |
| 02/26/2025 | $58.04 | $57.70 (-0.59%) | $58.39 | $57.28 | 1.90 M | $60.48 B |
| 02/25/2025 | $58.38 | $57.65 (-1.25%) | $58.43 | $56.69 | 2.47 M | $60.42 B |
| 02/24/2025 | $59.10 | $57.89 (-2.05%) | $59.31 | $57.41 | 2.61 M | $60.68 B |
| 02/21/2025 | $60.38 | $58.86 (-2.52%) | $60.40 | $58.37 | 3.48 M | $61.69 B |
| 02/20/2025 | $60.75 | $60.03 (-1.19%) | $61.19 | $59.29 | 1.40 M | $62.92 B |
| 02/19/2025 | $60.73 | $60.52 (-0.35%) | $60.88 | $60.00 | 2.25 M | $63.43 B |
| 02/18/2025 | $61.10 | $61.31 (0.34%) | $61.42 | $60.75 | 2.03 M | $64.26 B |
| 02/14/2025 | $61.38 | $60.92 (-0.75%) | $61.50 | $60.64 | 2.34 M | $91.90 B |
| 02/13/2025 | $60.20 | $60.38 (0.3%) | $61.02 | $59.63 | 4.38 M | $91.08 B |
| 02/12/2025 | $57.91 | $58.59 (1.17%) | $58.64 | $57.76 | 1.53 M | $88.38 B |
| 02/11/2025 | $58.75 | $58.68 (-0.12%) | $58.83 | $58.04 | 1.42 M | $88.52 B |
| 02/10/2025 | $60.00 | $59.40 (-1%) | $60.19 | $59.34 | 1.21 M | $89.60 B |
| 02/07/2025 | $60.04 | $59.51 (-0.88%) | $60.37 | $59.22 | 1.50 M | $89.77 B |
| 02/06/2025 | $60.21 | $60.06 (-0.25%) | $60.39 | $59.32 | 1.18 M | $90.60 B |
| 02/05/2025 | $58.88 | $59.61 (1.24%) | $59.68 | $58.35 | 1.53 M | $89.92 B |
| 02/04/2025 | $59.55 | $58.57 (-1.65%) | $60.11 | $58.22 | 2.09 M | $88.35 B |
| 02/03/2025 | $58.63 | $59.32 (1.18%) | $60.17 | $58.27 | 2.49 M | $89.48 B |
| 01/31/2025 | $62.37 | $61.20 (-1.88%) | $62.78 | $60.67 | 2.34 M | $92.32 B |
| 01/30/2025 | $61.31 | $62.05 (1.21%) | $62.37 | $61.25 | 1.74 M | $93.60 B |
| 01/29/2025 | $60.40 | $60.46 (0.1%) | $61.35 | $60.25 | 1.67 M | $91.20 B |
| 01/28/2025 | $60.05 | $60.42 (0.62%) | $60.51 | $59.44 | 1.37 M | $91.14 B |
| 01/27/2025 | $60.10 | $60.09 (-0.02%) | $60.37 | $59.28 | 2.02 M | $90.65 B |
| 01/24/2025 | $59.75 | $61.07 (2.21%) | $61.18 | $59.35 | 1.99 M | $92.12 B |
| 01/23/2025 | $59.19 | $59.57 (0.64%) | $59.63 | $58.91 | 2.86 M | $89.86 B |
| 01/22/2025 | $59.78 | $58.93 (-1.42%) | $59.88 | $58.83 | 2.51 M | $88.90 B |
| 01/21/2025 | $58.32 | $59.84 (2.61%) | $59.89 | $58.17 | 2.09 M | $90.27 B |
| 01/17/2025 | $57.97 | $58.18 (0.36%) | $58.57 | $57.88 | 1.41 M | $87.76 B |
| 01/16/2025 | $56.94 | $57.58 (1.12%) | $57.64 | $56.63 | 1.38 M | $86.86 B |
| 01/15/2025 | $57.22 | $56.90 (-0.56%) | $57.58 | $56.79 | 2.72 M | $85.83 B |
| 01/14/2025 | $54.94 | $55.39 (0.82%) | $55.88 | $54.92 | 1.80 M | $83.56 B |
| 01/13/2025 | $54.22 | $54.94 (1.33%) | $55.21 | $53.80 | 5.15 M | $82.88 B |
| 01/10/2025 | $57.93 | $54.91 (-5.21%) | $58.06 | $54.89 | 4.14 M | $82.83 B |
| 01/08/2025 | $56.90 | $58.38 (2.6%) | $58.47 | $56.56 | 2.61 M | $88.07 B |
| 01/07/2025 | $57.70 | $57.03 (-1.16%) | $58.50 | $56.58 | 3.19 M | $86.03 B |
| 01/06/2025 | $58.70 | $57.44 (-2.15%) | $58.77 | $56.99 | 2.75 M | $86.65 B |
| 01/03/2025 | $58.08 | $57.80 (-0.48%) | $58.22 | $57.27 | 1.27 M | $87.19 B |
| 01/02/2025 | $57.59 | $57.55 (-0.07%) | $57.91 | $56.82 | 2.91 M | $86.81 B |
| 12/31/2024 | $57.60 | $57.45 (-0.26%) | $57.79 | $57.20 | 1.55 M | $86.66 B |
| 12/30/2024 | $56.55 | $57.35 (1.41%) | $57.66 | $56.15 | 1.79 M | $86.51 B |
| 12/27/2024 | $57.31 | $57.19 (-0.21%) | $57.76 | $56.63 | 1.02 M | $86.27 B |
| 12/26/2024 | $57.09 | $57.86 (1.35%) | $57.94 | $57.09 | 582,144 | $87.28 B |
| 12/24/2024 | $57.38 | $57.49 (0.19%) | $57.54 | $56.75 | 661,700 | $86.72 B |
| 12/23/2024 | $56.10 | $57.06 (1.71%) | $57.07 | $55.89 | 1.57 M | $86.08 B |
| 12/20/2024 | $55.35 | $56.09 (1.34%) | $57.09 | $54.87 | 2.87 M | $84.61 B |
| 12/19/2024 | $56.12 | $55.49 (-1.12%) | $56.41 | $55.31 | 3.12 M | $83.71 B |
| 12/18/2024 | $59.18 | $55.46 (-6.29%) | $59.70 | $55.21 | 3.53 M | $83.66 B |
| 12/17/2024 | $58.80 | $59.01 (0.36%) | $59.11 | $58.30 | 2.53 M | $89.02 B |
| 12/16/2024 | $58.42 | $59.15 (1.25%) | $59.29 | $58.40 | 1.34 M | $89.23 B |
| 12/13/2024 | $59.54 | $58.68 (-1.44%) | $59.66 | $58.63 | 2.04 M | $88.52 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.
