5 DAY PERFORMANCE
-3.41%
1 MONTH PERFORMANCE
-6.19%
3 MONTH PERFORMANCE
-11.67%
6 MONTH PERFORMANCE
-9.14%
YEAR-TO-DATE PERFORMANCE
-10.48%
1 YEAR PERFORMANCE
-5.06%
Brookfield Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $44.35 | $44.05 (-0.68%) | $44.59 | $43.91 | 1.66 M | $110.07 B |
| 08/06/2026 | $44.56 | $43.98 (-1.3%) | $44.76 | $43.92 | 3.05 M | $110.02 B |
| 08/05/2026 | $45.00 | $44.54 (-1.02%) | $45.09 | $44.08 | 5.31 M | $111.42 B |
| 08/04/2026 | $43.99 | $44.62 (1.43%) | $44.87 | $43.61 | 5.41 M | $111.63 B |
| 08/03/2026 | $42.85 | $43.53 (1.59%) | $43.63 | $42.83 | 9.05 M | $108.90 B |
| 07/31/2026 | $41.82 | $42.53 (1.7%) | $42.86 | $41.81 | 4.91 M | $106.40 B |
| 07/30/2026 | $42.05 | $42.03 (-0.05%) | $42.25 | $41.60 | 3.95 M | $105.15 B |
| 07/29/2026 | $42.19 | $41.69 (-1.19%) | $42.41 | $41.23 | 4.51 M | $104.30 B |
| 07/28/2026 | $41.99 | $42.37 (0.9%) | $42.59 | $41.55 | 4.41 M | $106.00 B |
| 07/27/2026 | $42.12 | $42.08 (-0.09%) | $42.51 | $41.86 | 3.95 M | $105.27 B |
| 07/24/2026 | $41.55 | $41.67 (0.29%) | $42.13 | $41.17 | 3.22 M | $104.25 B |
| 07/23/2026 | $41.31 | $41.21 (-0.24%) | $41.46 | $40.93 | 5.25 M | $103.09 B |
| 07/22/2026 | $42.11 | $41.81 (-0.71%) | $42.51 | $41.66 | 2.57 M | $104.60 B |
| 07/21/2026 | $42.55 | $42.15 (-0.94%) | $42.60 | $42.15 | 4.18 M | $105.45 B |
| 07/20/2026 | $43.50 | $42.39 (-2.55%) | $43.69 | $42.27 | 5.57 M | $106.05 B |
| 07/17/2026 | $44.00 | $43.63 (-0.84%) | $44.00 | $43.27 | 2.34 M | $109.15 B |
| 07/16/2026 | $44.18 | $44.30 (0.27%) | $44.59 | $43.79 | 3.19 M | $110.82 B |
| 07/15/2026 | $44.03 | $44.47 (1%) | $45.08 | $43.92 | 3.34 M | $111.25 B |
| 07/14/2026 | $43.71 | $43.66 (-0.11%) | $43.85 | $43.13 | 3.20 M | $109.22 B |
| 07/13/2026 | $43.74 | $43.36 (-0.87%) | $44.30 | $43.21 | 2.47 M | $108.47 B |
| 07/10/2026 | $43.36 | $43.73 (0.85%) | $43.93 | $43.29 | 3.13 M | $109.40 B |
| 07/09/2026 | $42.97 | $43.09 (0.28%) | $43.55 | $42.64 | 2.80 M | $107.80 B |
| 07/08/2026 | $43.43 | $42.93 (-1.15%) | $43.46 | $42.49 | 2.89 M | $107.40 B |
| 07/07/2026 | $44.00 | $43.79 (-0.48%) | $44.12 | $43.51 | 2.57 M | $109.55 B |
| 07/06/2026 | $43.64 | $43.96 (0.73%) | $44.31 | $43.63 | 4.21 M | $109.97 B |
| 07/02/2026 | $43.48 | $43.43 (-0.12%) | $43.60 | $42.92 | 3.71 M | $108.65 B |
| 07/01/2026 | $42.61 | $42.77 (0.38%) | $43.30 | $42.49 | 2.13 M | $107.00 B |
| 06/30/2026 | $42.10 | $42.59 (1.16%) | $42.92 | $41.93 | 4.03 M | $106.55 B |
| 06/29/2026 | $43.31 | $42.14 (-2.7%) | $43.45 | $41.90 | 3.33 M | $105.42 B |
| 06/26/2026 | $42.87 | $42.87 (0%) | $43.22 | $42.51 | 3.03 M | $107.25 B |
| 06/25/2026 | $43.40 | $43.00 (-0.92%) | $43.69 | $42.63 | 3.35 M | $107.57 B |
| 06/24/2026 | $43.94 | $42.93 (-2.3%) | $43.94 | $42.63 | 7.49 M | $107.40 B |
| 06/23/2026 | $43.75 | $43.94 (0.43%) | $44.20 | $43.48 | 4.16 M | $109.92 B |
| 06/22/2026 | $44.16 | $44.13 (-0.07%) | $45.00 | $43.87 | 4.19 M | $110.40 B |
| 06/18/2026 | $45.09 | $44.44 (-1.44%) | $45.32 | $44.24 | 3.71 M | $111.17 B |
| 06/17/2026 | $45.51 | $44.74 (-1.69%) | $46.39 | $44.72 | 4.42 M | $111.93 B |
| 06/16/2026 | $45.90 | $45.67 (-0.5%) | $46.15 | $45.47 | 3.49 M | $114.25 B |
| 06/15/2026 | $46.26 | $45.68 (-1.25%) | $46.50 | $45.67 | 3.99 M | $114.28 B |
| 06/12/2026 | $45.48 | $45.21 (-0.59%) | $45.70 | $45.06 | 3.34 M | $113.10 B |
| 06/11/2026 | $44.71 | $45.03 (0.72%) | $45.08 | $43.84 | 3.94 M | $112.65 B |
| 06/10/2026 | $45.10 | $44.61 (-1.09%) | $45.71 | $44.58 | 3.98 M | $111.60 B |
| 06/09/2026 | $44.65 | $45.51 (1.93%) | $45.65 | $44.43 | 5.34 M | $113.85 B |
| 06/08/2026 | $44.73 | $44.23 (-1.12%) | $45.04 | $44.06 | 6.17 M | $110.65 B |
| 06/05/2026 | $44.73 | $44.60 (-0.29%) | $44.80 | $44.09 | 3.50 M | $111.58 B |
| 06/04/2026 | $44.16 | $45.05 (2.02%) | $45.15 | $44.02 | 4.52 M | $112.70 B |
| 06/03/2026 | $44.30 | $43.88 (-0.95%) | $44.41 | $43.57 | 6.42 M | $109.77 B |
| 06/02/2026 | $45.11 | $45.59 (1.06%) | $45.96 | $45.03 | 3.11 M | $114.05 B |
| 06/01/2026 | $45.28 | $45.32 (0.09%) | $45.74 | $44.80 | 4.78 M | $113.38 B |
| 05/29/2026 | $45.97 | $45.59 (-0.83%) | $46.52 | $45.53 | 4.71 M | $114.05 B |
| 05/28/2026 | $45.92 | $46.08 (0.35%) | $46.59 | $45.34 | 3.41 M | $115.28 B |
| 05/27/2026 | $46.10 | $46.01 (-0.2%) | $46.56 | $45.65 | 3.42 M | $115.10 B |
| 05/26/2026 | $46.00 | $46.02 (0.04%) | $46.70 | $45.53 | 3.07 M | $115.13 B |
| 05/22/2026 | $45.69 | $45.37 (-0.7%) | $45.89 | $45.11 | 2.51 M | $113.50 B |
| 05/21/2026 | $45.00 | $45.44 (0.98%) | $45.65 | $44.59 | 5.28 M | $113.68 B |
| 05/20/2026 | $44.79 | $45.34 (1.23%) | $45.47 | $44.12 | 3.91 M | $113.43 B |
| 05/19/2026 | $44.91 | $44.28 (-1.4%) | $45.36 | $44.25 | 4.11 M | $110.77 B |
| 05/18/2026 | $45.78 | $45.06 (-1.57%) | $46.22 | $44.69 | 5.30 M | $112.73 B |
| 05/15/2026 | $46.64 | $45.54 (-2.36%) | $46.85 | $45.41 | 5.63 M | $113.93 B |
| 05/14/2026 | $45.88 | $47.53 (3.6%) | $48.60 | $45.71 | 8.23 M | $118.91 B |
| 05/13/2026 | $45.59 | $45.09 (-1.1%) | $45.90 | $45.09 | 6.88 M | $112.80 B |
| 05/12/2026 | $46.22 | $45.90 (-0.69%) | $46.29 | $45.59 | 4.73 M | $114.83 B |
| 05/11/2026 | $46.84 | $46.34 (-1.07%) | $47.19 | $46.16 | 6.69 M | $115.93 B |
| 05/08/2026 | $46.63 | $47.08 (0.97%) | $47.08 | $45.87 | 4.56 M | $117.78 B |
| 05/07/2026 | $46.71 | $46.51 (-0.43%) | $46.95 | $46.11 | 6.42 M | $116.35 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.
