5 DAY PERFORMANCE
+0.73%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
-13.55%
6 MONTH PERFORMANCE
-0.74%
YEAR-TO-DATE PERFORMANCE
-6.63%
1 YEAR PERFORMANCE
+33.70%
Brookfield Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $53.05 | $53.65 (1.13%) | $54.00 | $52.58 | 1.40 M | $56.23 B |
| 04/28/2025 | $53.31 | $53.33 (0.04%) | $54.15 | $52.95 | 1.21 M | $55.90 B |
| 04/25/2025 | $52.80 | $53.25 (0.85%) | $53.62 | $52.80 | 2.98 M | $55.81 B |
| 04/24/2025 | $51.25 | $52.92 (3.26%) | $53.08 | $51.21 | 1.76 M | $55.47 B |
| 04/23/2025 | $51.87 | $51.00 (-1.68%) | $53.07 | $50.82 | 2.88 M | $53.45 B |
| 04/22/2025 | $49.05 | $50.05 (2.04%) | $50.09 | $48.86 | 3.77 M | $52.46 B |
| 04/21/2025 | $49.19 | $48.02 (-2.38%) | $49.46 | $47.43 | 2.20 M | $50.33 B |
| 04/17/2025 | $48.82 | $49.70 (1.8%) | $50.16 | $48.80 | 2.32 M | $52.09 B |
| 04/16/2025 | $49.00 | $48.83 (-0.35%) | $49.47 | $48.11 | 2.29 M | $51.18 B |
| 04/15/2025 | $49.48 | $49.34 (-0.28%) | $50.14 | $48.70 | 3.49 M | $51.71 B |
| 04/14/2025 | $49.43 | $49.13 (-0.61%) | $49.68 | $48.35 | 3.33 M | $51.49 B |
| 04/11/2025 | $46.91 | $48.59 (3.58%) | $48.99 | $46.83 | 4.07 M | $50.93 B |
| 04/10/2025 | $49.36 | $46.93 (-4.92%) | $49.40 | $45.56 | 5.51 M | $49.19 B |
| 04/09/2025 | $43.96 | $50.45 (14.76%) | $51.04 | $43.61 | 8.69 M | $52.88 B |
| 04/08/2025 | $48.34 | $44.69 (-7.55%) | $48.38 | $44.09 | 6.21 M | $46.84 B |
| 04/07/2025 | $44.04 | $45.90 (4.22%) | $48.49 | $43.66 | 8.45 M | $48.11 B |
| 04/04/2025 | $48.03 | $46.24 (-3.73%) | $48.31 | $45.30 | 6.91 M | $48.46 B |
| 04/03/2025 | $51.89 | $50.35 (-2.97%) | $52.68 | $50.24 | 6.87 M | $52.77 B |
| 04/02/2025 | $52.73 | $54.38 (3.13%) | $54.40 | $52.49 | 2.54 M | $57.00 B |
| 04/01/2025 | $52.09 | $53.80 (3.28%) | $53.99 | $51.69 | 3.92 M | $56.39 B |
| 03/31/2025 | $51.10 | $52.41 (2.56%) | $52.53 | $50.30 | 2.96 M | $54.93 B |
| 03/28/2025 | $53.83 | $51.85 (-3.68%) | $54.03 | $51.70 | 5.60 M | $54.34 B |
| 03/27/2025 | $53.86 | $54.14 (0.52%) | $54.42 | $53.20 | 2.00 M | $56.75 B |
| 03/26/2025 | $55.27 | $54.29 (-1.77%) | $55.69 | $53.85 | 1.76 M | $56.90 B |
| 03/25/2025 | $55.53 | $55.34 (-0.34%) | $55.79 | $54.40 | 2.32 M | $58.00 B |
| 03/24/2025 | $54.42 | $55.35 (1.71%) | $55.55 | $54.36 | 2.28 M | $58.01 B |
| 03/21/2025 | $52.97 | $53.65 (1.28%) | $53.76 | $52.52 | 2.55 M | $56.23 B |
| 03/20/2025 | $53.36 | $53.75 (0.73%) | $54.24 | $53.14 | 3.60 M | $56.34 B |
| 03/19/2025 | $52.16 | $54.06 (3.64%) | $54.47 | $51.94 | 3.58 M | $56.66 B |
| 03/18/2025 | $51.80 | $52.16 (0.69%) | $52.25 | $51.40 | 3.02 M | $54.67 B |
| 03/17/2025 | $50.44 | $51.78 (2.66%) | $52.03 | $50.43 | 2.20 M | $54.27 B |
| 03/14/2025 | $49.54 | $50.40 (1.74%) | $50.47 | $48.79 | 2.65 M | $52.83 B |
| 03/13/2025 | $50.30 | $48.64 (-3.3%) | $50.46 | $48.59 | 4.66 M | $50.98 B |
| 03/12/2025 | $51.01 | $50.28 (-1.43%) | $51.19 | $49.58 | 2.63 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 |
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.
