5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
-6.83%
3 MONTH PERFORMANCE
+7.10%
6 MONTH PERFORMANCE
+37.65%
YEAR-TO-DATE PERFORMANCE
+42.52%
1 YEAR PERFORMANCE
+42.17%
Brookfield Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $57.31 | $57.19 (-0.21%) | $57.76 | $56.63 | 994,892 | $86.27 B |
| 12/26/2024 | $57.09 | $57.86 (1.35%) | $57.94 | $57.09 | 582,144 | $87.28 B |
| 12/24/2024 | $57.38 | $57.49 (0.19%) | $57.54 | $56.75 | 661,700 | $86.72 B |
| 12/23/2024 | $56.10 | $57.06 (1.71%) | $57.07 | $55.89 | 1.57 M | $86.08 B |
| 12/20/2024 | $55.35 | $56.09 (1.34%) | $57.09 | $54.87 | 2.87 M | $84.61 B |
| 12/19/2024 | $56.12 | $55.49 (-1.12%) | $56.41 | $55.31 | 3.12 M | $83.71 B |
| 12/18/2024 | $59.18 | $55.46 (-6.29%) | $59.70 | $55.21 | 3.53 M | $83.66 B |
| 12/17/2024 | $58.80 | $59.01 (0.36%) | $59.11 | $58.30 | 2.53 M | $89.02 B |
| 12/16/2024 | $58.42 | $59.15 (1.25%) | $59.29 | $58.40 | 1.34 M | $89.23 B |
| 12/13/2024 | $59.54 | $58.68 (-1.44%) | $59.66 | $58.63 | 2.04 M | $88.52 B |
| 12/12/2024 | $60.02 | $59.25 (-1.28%) | $60.08 | $58.99 | 2.17 M | $89.38 B |
| 12/11/2024 | $59.75 | $60.05 (0.5%) | $60.53 | $59.42 | 1.37 M | $90.59 B |
| 12/10/2024 | $58.95 | $59.15 (0.34%) | $59.65 | $58.40 | 2.11 M | $89.23 B |
| 12/09/2024 | $60.25 | $59.15 (-1.83%) | $60.79 | $59.01 | 1.95 M | $89.23 B |
| 12/06/2024 | $60.27 | $59.81 (-0.76%) | $60.52 | $59.53 | 1.98 M | $90.22 B |
| 12/05/2024 | $60.77 | $60.03 (-1.22%) | $61.08 | $59.97 | 3.13 M | $90.56 B |
| 12/04/2024 | $61.00 | $60.70 (-0.49%) | $61.36 | $60.25 | 1.68 M | $91.57 B |
| 12/03/2024 | $61.87 | $61.02 (-1.37%) | $62.44 | $60.78 | 1.57 M | $92.05 B |
| 12/02/2024 | $61.20 | $61.51 (0.51%) | $62.12 | $60.80 | 1.83 M | $92.79 B |
| 11/29/2024 | $61.17 | $61.39 (0.36%) | $61.77 | $61.00 | 1.27 M | $92.61 B |
| 11/27/2024 | $60.10 | $61.37 (2.11%) | $61.63 | $60.10 | 2.91 M | $92.58 B |
| 11/26/2024 | $59.32 | $60.08 (1.28%) | $60.23 | $59.05 | 2.05 M | $90.63 B |
| 11/25/2024 | $59.07 | $59.70 (1.07%) | $59.99 | $58.77 | 3.58 M | $90.06 B |
| 11/22/2024 | $57.60 | $58.27 (1.16%) | $58.99 | $57.27 | 2.69 M | $87.90 B |
| 11/21/2024 | $56.65 | $57.53 (1.55%) | $57.78 | $56.10 | 1.52 M | $86.78 B |
| 11/20/2024 | $56.73 | $56.38 (-0.62%) | $56.84 | $56.00 | 1.78 M | $85.05 B |
| 11/19/2024 | $55.55 | $56.78 (2.21%) | $56.94 | $55.41 | 1.28 M | $85.65 B |
| 11/18/2024 | $56.82 | $56.11 (-1.25%) | $56.89 | $56.05 | 2.17 M | $84.64 B |
| 11/15/2024 | $58.10 | $56.79 (-2.25%) | $58.18 | $56.57 | 2.41 M | $85.73 B |
| 11/14/2024 | $58.62 | $57.80 (-1.4%) | $60.20 | $57.60 | 1.87 M | $87.25 B |
| 11/13/2024 | $57.95 | $57.61 (-0.59%) | $58.43 | $57.45 | 1.26 M | $86.97 B |
| 11/12/2024 | $58.42 | $57.91 (-0.87%) | $58.85 | $57.52 | 1.28 M | $87.42 B |
| 11/11/2024 | $57.53 | $58.77 (2.16%) | $59.23 | $57.53 | 1.56 M | $88.72 B |
| 11/08/2024 | $57.52 | $57.09 (-0.75%) | $57.52 | $57.01 | 1.02 M | $62.97 B |
| 11/07/2024 | $57.17 | $57.52 (0.61%) | $57.78 | $56.98 | 1.22 M | $63.45 B |
| 11/06/2024 | $57.11 | $56.98 (-0.23%) | $57.42 | $56.00 | 3.07 M | $62.85 B |
| 11/05/2024 | $54.00 | $55.75 (3.24%) | $55.80 | $53.90 | 1.97 M | $61.50 B |
| 11/04/2024 | $53.14 | $53.86 (1.35%) | $54.51 | $53.11 | 1.88 M | $59.41 B |
| 11/01/2024 | $53.55 | $53.14 (-0.77%) | $54.03 | $53.12 | 1.17 M | $58.62 B |
| 10/31/2024 | $53.87 | $53.00 (-1.61%) | $53.87 | $52.62 | 2.36 M | $58.46 B |
| 10/30/2024 | $53.31 | $54.04 (1.37%) | $54.52 | $53.31 | 1.20 M | $59.61 B |
| 10/29/2024 | $54.38 | $53.65 (-1.34%) | $54.50 | $53.37 | 1.58 M | $59.18 B |
| 10/28/2024 | $54.13 | $54.68 (1.02%) | $54.74 | $53.91 | 1.56 M | $60.32 B |
| 10/25/2024 | $54.34 | $53.50 (-1.55%) | $54.62 | $53.22 | 1.10 M | $59.01 B |
| 10/24/2024 | $54.50 | $54.28 (-0.4%) | $54.93 | $54.17 | 1.13 M | $59.87 B |
| 10/23/2024 | $54.28 | $54.05 (-0.42%) | $54.62 | $53.55 | 1.21 M | $59.62 B |
| 10/22/2024 | $55.03 | $54.32 (-1.29%) | $55.25 | $54.16 | 1.57 M | $59.92 B |
| 10/21/2024 | $56.27 | $55.39 (-1.56%) | $56.83 | $55.28 | 1.58 M | $61.10 B |
| 10/18/2024 | $55.51 | $56.39 (1.59%) | $56.68 | $55.27 | 1.77 M | $62.20 B |
| 10/17/2024 | $54.75 | $55.33 (1.06%) | $55.48 | $54.75 | 1.09 M | $61.03 B |
| 10/16/2024 | $53.80 | $54.71 (1.69%) | $54.99 | $53.72 | 1.66 M | $60.35 B |
| 10/15/2024 | $53.67 | $53.48 (-0.35%) | $54.09 | $53.34 | 1.26 M | $58.99 B |
| 10/14/2024 | $53.89 | $53.87 (-0.04%) | $54.19 | $53.64 | 837,000 | $59.42 B |
| 10/11/2024 | $53.20 | $53.56 (0.68%) | $54.43 | $53.20 | 1.26 M | $59.08 B |
| 10/10/2024 | $52.52 | $53.03 (0.97%) | $53.23 | $52.38 | 1.20 M | $58.50 B |
| 10/09/2024 | $52.11 | $52.90 (1.52%) | $53.06 | $52.10 | 1.23 M | $58.35 B |
| 10/08/2024 | $52.43 | $52.40 (-0.06%) | $52.95 | $52.08 | 1.19 M | $57.80 B |
| 10/07/2024 | $53.09 | $52.55 (-1.02%) | $53.09 | $52.20 | 919,917 | $57.97 B |
| 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 |