5 DAY PERFORMANCE
-7.56%
1 MONTH PERFORMANCE
-9.46%
3 MONTH PERFORMANCE
+4.13%
6 MONTH PERFORMANCE
-11.22%
YEAR-TO-DATE PERFORMANCE
-10.48%
1 YEAR PERFORMANCE
+3.35%
Brookfield Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $46.70 | $46.45 (-0.54%) | $47.09 | $46.13 | 13.05 M | $116.20 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 |
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.
