5 DAY PERFORMANCE
+10.94%
1 MONTH PERFORMANCE
-1.46%
3 MONTH PERFORMANCE
-7.56%
6 MONTH PERFORMANCE
+7.37%
YEAR-TO-DATE PERFORMANCE
-10.48%
1 YEAR PERFORMANCE
-14.18%
Brookfield Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $38.25 | $37.98 (-0.71%) | $38.25 | $37.53 | 4.34 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 |
| 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 |
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.
