5 DAY PERFORMANCE
+4.58%
1 MONTH PERFORMANCE
+10.16%
3 MONTH PERFORMANCE
-6.59%
6 MONTH PERFORMANCE
-11.56%
YEAR-TO-DATE PERFORMANCE
-10.48%
1 YEAR PERFORMANCE
-10.03%
Brookfield Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $43.41 | $41.76 (-3.8%) | $43.58 | $41.24 | 4.63 M | $98.85 B |
| 11/04/2026 | $41.68 | $43.10 (3.41%) | $43.24 | $41.68 | 6.34 M | $102.02 B |
| 11/03/2026 | $41.49 | $40.64 (-2.05%) | $41.71 | $40.57 | 5.74 M | $96.19 B |
| 11/02/2026 | $39.53 | $41.46 (4.88%) | $41.92 | $39.45 | 8.23 M | $98.14 B |
| 10/30/2026 | $39.16 | $39.28 (0.31%) | $39.33 | $38.88 | 7.35 M | $92.98 B |
| 10/29/2026 | $38.81 | $39.50 (1.78%) | $39.60 | $38.73 | 7.21 M | $93.50 B |
| 10/28/2026 | $38.10 | $38.49 (1.02%) | $38.65 | $37.93 | 8.04 M | $91.11 B |
| 10/27/2026 | $38.28 | $38.03 (-0.65%) | $38.38 | $37.74 | 4.91 M | $90.02 B |
| 10/26/2026 | $37.97 | $37.95 (-0.05%) | $38.39 | $37.87 | 3.42 M | $89.83 B |
| 10/23/2026 | $37.87 | $37.97 (0.26%) | $37.99 | $37.46 | 5.23 M | $89.87 B |
| 10/22/2026 | $37.07 | $38.28 (3.26%) | $38.39 | $37.00 | 4.68 M | $90.61 B |
| 10/21/2026 | $37.56 | $37.51 (-0.13%) | $37.84 | $37.21 | 5.42 M | $88.79 B |
| 10/20/2026 | $36.39 | $37.32 (2.56%) | $37.60 | $36.39 | 4.74 M | $88.34 B |
| 10/19/2026 | $36.74 | $36.46 (-0.76%) | $36.85 | $36.26 | 3.56 M | $86.30 B |
| 10/16/2026 | $37.20 | $36.62 (-1.56%) | $37.33 | $36.44 | 4.87 M | $86.68 B |
| 10/15/2026 | $36.04 | $36.81 (2.14%) | $36.92 | $35.81 | 7.02 M | $87.13 B |
| 10/14/2026 | $36.20 | $35.95 (-0.69%) | $36.76 | $35.61 | 6.41 M | $85.09 B |
| 10/13/2026 | $37.26 | $36.67 (-1.58%) | $37.40 | $36.60 | 6.30 M | $86.80 B |
| 10/12/2026 | $37.13 | $37.05 (-0.22%) | $37.41 | $37.00 | 2.19 M | $87.70 B |
| 10/09/2026 | $36.85 | $37.09 (0.65%) | $37.27 | $36.65 | 3.84 M | $87.79 B |
| 10/08/2026 | $36.60 | $36.77 (0.46%) | $36.83 | $36.21 | 6.12 M | $87.03 B |
| 10/07/2026 | $36.92 | $36.98 (0.16%) | $37.15 | $36.57 | 4.52 M | $87.53 B |
| 10/06/2026 | $37.05 | $37.29 (0.65%) | $37.41 | $36.85 | 4.45 M | $88.27 B |
| 10/05/2026 | $36.88 | $36.83 (-0.14%) | $37.06 | $36.54 | 7.58 M | $87.18 B |
| 10/02/2026 | $37.14 | $36.92 (-0.59%) | $37.27 | $36.56 | 6.74 M | $87.39 B |
| 10/01/2026 | $36.48 | $36.54 (0.16%) | $36.71 | $35.69 | 6.63 M | $86.49 B |
| 09/30/2026 | $36.64 | $36.46 (-0.49%) | $36.67 | $36.13 | 7.37 M | $86.30 B |
| 09/29/2026 | $36.23 | $36.49 (0.72%) | $36.51 | $36.08 | 5.61 M | $86.37 B |
| 09/28/2026 | $36.72 | $36.27 (-1.23%) | $36.81 | $36.20 | 6.40 M | $85.85 B |
| 09/25/2026 | $36.77 | $36.87 (0.27%) | $37.06 | $36.48 | 3.26 M | $87.27 B |
| 09/24/2026 | $36.83 | $36.63 (-0.54%) | $36.88 | $36.23 | 4.35 M | $86.70 B |
| 09/23/2026 | $37.50 | $37.09 (-1.09%) | $37.70 | $37.06 | 6.17 M | $87.79 B |
| 09/22/2026 | $38.43 | $37.85 (-1.51%) | $38.50 | $37.79 | 5.05 M | $89.59 B |
| 09/21/2026 | $38.25 | $37.98 (-0.71%) | $38.25 | $37.53 | 4.76 M | $89.90 B |
| 09/18/2026 | $37.12 | $37.51 (1.05%) | $37.67 | $36.92 | 6.28 M | $88.79 B |
| 09/17/2026 | $37.70 | $37.19 (-1.35%) | $37.80 | $36.91 | 4.88 M | $88.03 B |
| 09/16/2026 | $37.37 | $37.03 (-0.91%) | $37.74 | $36.67 | 4.16 M | $87.65 B |
| 09/15/2026 | $37.50 | $37.13 (-0.99%) | $37.58 | $37.02 | 3.77 M | $87.89 B |
| 09/14/2026 | $38.00 | $37.61 (-1.03%) | $38.10 | $37.37 | 5.49 M | $89.02 B |
| 09/11/2026 | $38.68 | $38.22 (-1.19%) | $38.70 | $38.03 | 3.54 M | $90.47 B |
| 09/10/2026 | $38.21 | $38.05 (-0.42%) | $38.32 | $37.85 | 5.92 M | $90.06 B |
| 09/09/2026 | $39.18 | $38.52 (-1.68%) | $39.21 | $38.50 | 8.36 M | $91.18 B |
| 09/08/2026 | $40.50 | $39.27 (-3.04%) | $40.50 | $39.26 | 5.19 M | $92.95 B |
| 09/04/2026 | $40.00 | $40.31 (0.78%) | $40.60 | $39.91 | 2.55 M | $95.41 B |
| 09/03/2026 | $40.22 | $40.42 (0.5%) | $40.49 | $39.87 | 2.75 M | $95.67 B |
| 09/02/2026 | $39.76 | $39.71 (-0.13%) | $40.29 | $39.62 | 4.40 M | $93.99 B |
| 09/01/2026 | $40.66 | $39.74 (-2.26%) | $40.78 | $39.59 | 6.31 M | $94.06 B |
| 08/31/2026 | $41.20 | $41.22 (0.05%) | $41.38 | $40.77 | 4.18 M | $97.57 B |
| 08/28/2026 | $41.68 | $41.33 (-0.84%) | $41.71 | $41.08 | 3.66 M | $97.83 B |
| 08/27/2026 | $41.80 | $41.43 (-0.89%) | $41.86 | $41.37 | 2.69 M | $98.06 B |
| 08/26/2026 | $42.13 | $41.67 (-1.09%) | $42.23 | $41.65 | 2.25 M | $98.63 B |
| 08/25/2026 | $42.17 | $42.12 (-0.12%) | $42.30 | $41.78 | 2.44 M | $99.70 B |
| 08/24/2026 | $41.71 | $41.97 (0.62%) | $42.08 | $41.41 | 3.03 M | $99.34 B |
| 08/21/2026 | $41.75 | $41.69 (-0.14%) | $42.13 | $41.60 | 2.74 M | $98.68 B |
| 08/20/2026 | $42.02 | $41.37 (-1.55%) | $42.27 | $41.37 | 4.05 M | $97.92 B |
| 08/19/2026 | $42.63 | $42.15 (-1.13%) | $42.81 | $42.09 | 2.94 M | $99.77 B |
| 08/18/2026 | $42.45 | $42.13 (-0.75%) | $42.58 | $41.77 | 3.94 M | $99.72 B |
| 08/17/2026 | $43.50 | $42.75 (-1.72%) | $43.75 | $42.75 | 4.26 M | $101.19 B |
| 08/14/2026 | $45.00 | $43.85 (-2.56%) | $45.04 | $43.31 | 5.52 M | $109.70 B |
| 08/13/2026 | $44.87 | $45.11 (0.53%) | $45.37 | $43.99 | 4.72 M | $70.94 B |
| 08/12/2026 | $45.18 | $44.69 (-1.08%) | $45.24 | $44.20 | 5.56 M | $70.28 B |
| 08/11/2026 | $44.45 | $44.80 (0.79%) | $45.62 | $44.36 | 5.92 M | $112.08 B |
| 08/10/2026 | $43.82 | $44.28 (1.05%) | $44.40 | $43.78 | 3.12 M | $110.77 B |
| 08/07/2026 | $44.35 | $44.08 (-0.61%) | $44.59 | $43.92 | 3.38 M | $110.27 B |
| 08/06/2026 | $44.56 | $43.98 (-1.3%) | $44.76 | $43.92 | 3.05 M | $110.02 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.
