-
5 DAY PERFORMANCE
+0.02% -
1 MONTH PERFORMANCE
+15.09% -
3 MONTH PERFORMANCE
+24.80% -
6 MONTH PERFORMANCE
+31.67% -
YEAR-TO-DATE PERFORMANCE
+32.33% -
1 YEAR PERFORMANCE
+73.78%
Brookfield Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $53.09 | $53.10 (0.02%) | $53.62 | $52.66 | 855,131 | $58.57 B |
| 10/03/2024 | $52.58 | $52.59 (0.02%) | $52.96 | $52.26 | 1.42 M | $58.01 B |
| 10/02/2024 | $53.03 | $52.95 (-0.15%) | $53.33 | $52.62 | 1.33 M | $58.41 B |
| 10/01/2024 | $53.04 | $53.08 (0.08%) | $53.43 | $52.62 | 1.89 M | $58.55 B |
| 09/30/2024 | $53.10 | $53.15 (0.09%) | $53.41 | $52.65 | 1.38 M | $58.63 B |
| 09/27/2024 | $53.51 | $53.39 (-0.22%) | $53.90 | $53.25 | 1.97 M | $58.89 B |
| 09/26/2024 | $52.57 | $53.42 (1.62%) | $54.29 | $52.40 | 3.98 M | $58.93 B |
| 09/25/2024 | $52.93 | $52.27 (-1.25%) | $52.96 | $52.10 | 1.40 M | $57.66 B |
| 09/24/2024 | $52.90 | $52.80 (-0.19%) | $53.20 | $52.71 | 1.68 M | $58.24 B |
| 09/23/2024 | $52.35 | $52.54 (0.36%) | $52.71 | $52.18 | 1.77 M | $57.96 B |
| 09/20/2024 | $51.98 | $52.18 (0.38%) | $52.48 | $51.72 | 2.11 M | $57.56 B |
| 09/19/2024 | $50.99 | $52.20 (2.37%) | $52.30 | $50.54 | 2.19 M | $57.58 B |
| 09/18/2024 | $50.19 | $49.95 (-0.48%) | $51.03 | $49.77 | 1.96 M | $55.10 B |
| 09/17/2024 | $50.70 | $50.32 (-0.75%) | $50.81 | $50.05 | 1.48 M | $55.51 B |
| 09/16/2024 | $49.73 | $50.41 (1.37%) | $50.46 | $49.57 | 1.59 M | $55.61 B |
| 09/13/2024 | $49.38 | $49.37 (-0.02%) | $49.78 | $49.18 | 1.24 M | $54.46 B |
| 09/12/2024 | $48.00 | $48.96 (2%) | $48.99 | $47.98 | 1.77 M | $54.01 B |
| 09/11/2024 | $47.04 | $48.09 (2.23%) | $48.14 | $46.32 | 7.03 M | $53.05 B |
| 09/10/2024 | $47.40 | $47.24 (-0.34%) | $47.40 | $46.20 | 1.68 M | $52.11 B |
| 09/09/2024 | $46.57 | $47.17 (1.29%) | $47.68 | $46.36 | 1.83 M | $52.03 B |
| 09/06/2024 | $47.34 | $46.13 (-2.56%) | $47.69 | $45.98 | 2.92 M | $50.88 B |
| 09/05/2024 | $47.80 | $47.16 (-1.34%) | $48.20 | $47.06 | 2.14 M | $52.02 B |
| 09/04/2024 | $47.69 | $47.50 (-0.4%) | $48.55 | $47.49 | 6.86 M | $52.40 B |
| 09/03/2024 | $49.91 | $47.92 (-3.99%) | $50.01 | $47.58 | 2.58 M | $52.86 B |
| 08/30/2024 | $49.73 | $50.28 (1.11%) | $50.46 | $49.51 | 1.47 M | $55.46 B |
| 08/29/2024 | $49.67 | $49.69 (0.04%) | $50.34 | $49.42 | 1.02 M | $54.81 B |
| 08/28/2024 | $49.71 | $49.47 (-0.48%) | $50.11 | $49.26 | 1.36 M | $54.57 B |
| 08/27/2024 | $49.22 | $49.80 (1.18%) | $50.17 | $49.12 | 1.55 M | $54.93 B |
| 08/26/2024 | $49.31 | $49.38 (0.14%) | $49.66 | $49.25 | 5.81 M | $54.47 B |
| 08/23/2024 | $47.45 | $49.11 (3.5%) | $49.21 | $47.36 | 1.79 M | $54.17 B |
| 08/22/2024 | $47.19 | $47.11 (-0.17%) | $47.44 | $46.90 | 2.05 M | $51.97 B |
| 08/21/2024 | $46.67 | $47.05 (0.81%) | $47.08 | $46.48 | 913,900 | $51.90 B |
| 08/20/2024 | $47.00 | $46.69 (-0.66%) | $47.36 | $46.56 | 890,500 | $51.50 B |
| 08/19/2024 | $46.62 | $46.95 (0.71%) | $47.20 | $46.57 | 1.04 M | $51.79 B |
| 08/16/2024 | $46.72 | $46.57 (-0.32%) | $46.72 | $46.16 | 1.14 M | $51.37 B |
| 08/15/2024 | $46.94 | $46.50 (-0.94%) | $47.18 | $46.40 | 1.60 M | $51.29 B |
| 08/14/2024 | $45.71 | $46.32 (1.33%) | $46.38 | $45.47 | 1.95 M | $51.09 B |
| 08/13/2024 | $44.60 | $45.53 (2.09%) | $45.64 | $44.19 | 2.15 M | $50.22 B |
| 08/12/2024 | $45.01 | $44.16 (-1.89%) | $45.23 | $44.09 | 1.10 M | $48.71 B |
| 08/09/2024 | $44.65 | $44.92 (0.6%) | $45.04 | $44.33 | 1.91 M | $49.55 B |
| 08/08/2024 | $42.93 | $44.44 (3.52%) | $44.58 | $42.39 | 2.21 M | $49.02 B |
| 08/07/2024 | $45.49 | $42.91 (-5.67%) | $45.54 | $42.85 | 3.69 M | $47.33 B |
| 08/06/2024 | $43.86 | $44.67 (1.85%) | $44.90 | $43.45 | 4.56 M | $49.27 B |
| 08/05/2024 | $42.52 | $43.77 (2.94%) | $44.54 | $42.21 | 2.37 M | $48.28 B |
| 08/02/2024 | $46.64 | $45.36 (-2.74%) | $46.88 | $45.16 | 2.94 M | $68.89 B |
| 08/01/2024 | $48.67 | $47.58 (-2.24%) | $48.83 | $47.20 | 2.90 M | $72.26 B |
| 07/31/2024 | $48.16 | $48.75 (1.23%) | $49.44 | $47.86 | 1.87 M | $74.04 B |
| 07/30/2024 | $47.63 | $47.85 (0.46%) | $48.18 | $47.50 | 13.78 M | $72.67 B |
| 07/29/2024 | $47.33 | $47.52 (0.4%) | $47.62 | $46.87 | 2.42 M | $72.17 B |
| 07/26/2024 | $46.85 | $47.26 (0.88%) | $47.43 | $46.59 | 16.78 M | $71.78 B |
| 07/25/2024 | $45.71 | $46.32 (1.33%) | $46.97 | $45.42 | 5.20 M | $70.35 B |
| 07/24/2024 | $46.56 | $45.85 (-1.52%) | $46.92 | $45.77 | 2.83 M | $69.64 B |
| 07/23/2024 | $46.88 | $47.05 (0.36%) | $47.57 | $46.34 | 5.76 M | $71.46 B |
| 07/22/2024 | $46.50 | $46.89 (0.84%) | $46.98 | $46.21 | 1.12 M | $71.22 B |
| 07/19/2024 | $46.03 | $46.06 (0.07%) | $46.47 | $45.78 | 1.03 M | $69.96 B |
| 07/18/2024 | $46.51 | $46.19 (-0.69%) | $47.08 | $45.87 | 2.87 M | $70.15 B |
| 07/17/2024 | $46.75 | $46.72 (-0.06%) | $47.08 | $46.44 | 3.01 M | $70.96 B |
| 07/16/2024 | $46.03 | $47.41 (3%) | $47.43 | $46.03 | 3.54 M | $72.01 B |
| 07/15/2024 | $46.10 | $46.09 (-0.02%) | $46.29 | $45.74 | 1.92 M | $70.00 B |
| 07/12/2024 | $45.00 | $46.01 (2.24%) | $46.14 | $45.00 | 3.54 M | $69.88 B |
| 07/11/2024 | $44.59 | $44.96 (0.83%) | $44.99 | $44.41 | 2.88 M | $68.29 B |
| 07/10/2024 | $43.10 | $44.09 (2.3%) | $44.13 | $43.02 | 1.45 M | $66.96 B |
| 07/09/2024 | $42.63 | $42.99 (0.84%) | $43.10 | $42.42 | 1.13 M | $65.29 B |
| 07/08/2024 | $42.73 | $42.72 (-0.02%) | $42.91 | $42.32 | 1.54 M | $64.88 B |