-
5 DAY PERFORMANCE
+2.64% -
1 MONTH PERFORMANCE
+7.31% -
3 MONTH PERFORMANCE
+23.73% -
6 MONTH PERFORMANCE
+31.43% -
YEAR-TO-DATE PERFORMANCE
+45.29% -
1 YEAR PERFORMANCE
+69.84%
Brookfield Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |