5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
+2.61%
3 MONTH PERFORMANCE
+5.32%
6 MONTH PERFORMANCE
+21.06%
YEAR-TO-DATE PERFORMANCE
+22.01%
1 YEAR PERFORMANCE
+15.47%
Brookfield Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $46.64 | $46.72 (0.17%) | $46.77 | $46.14 | 4.15 M | $104.85 B |
| 12/03/2025 | $46.25 | $46.52 (0.58%) | $47.01 | $46.09 | 4.79 M | $104.40 B |
| 12/02/2025 | $46.55 | $46.33 (-0.47%) | $46.70 | $46.22 | 5.33 M | $103.98 B |
| 12/01/2025 | $46.55 | $46.38 (-0.37%) | $46.98 | $46.16 | 5.20 M | $104.09 B |
| 11/28/2025 | $46.67 | $47.00 (0.71%) | $47.10 | $46.57 | 930.24 K | $105.48 B |
| 11/26/2025 | $46.25 | $46.59 (0.74%) | $46.83 | $46.06 | 2.40 M | $104.56 B |
| 11/25/2025 | $45.00 | $46.04 (2.31%) | $46.29 | $44.88 | 3.16 M | $103.33 B |
| 11/24/2025 | $44.82 | $45.11 (0.65%) | $45.35 | $44.28 | 3.49 M | $101.24 B |
| 11/21/2025 | $44.17 | $44.72 (1.25%) | $45.00 | $43.35 | 5.44 M | $100.37 B |
| 11/20/2025 | $44.34 | $43.70 (-1.44%) | $44.75 | $43.50 | 6.54 M | $98.08 B |
| 11/19/2025 | $43.56 | $43.73 (0.39%) | $43.76 | $42.89 | 5.97 M | $98.14 B |
| 11/18/2025 | $42.00 | $43.43 (3.4%) | $43.52 | $42.00 | 6.25 M | $97.47 B |
| 11/17/2025 | $43.83 | $43.00 (-1.89%) | $43.88 | $42.51 | 8.85 M | $96.50 B |
| 11/14/2025 | $43.27 | $44.05 (1.8%) | $44.12 | $43.20 | 10.36 M | $98.86 B |
| 11/13/2025 | $46.68 | $43.78 (-6.21%) | $46.76 | $42.99 | 12.39 M | $98.26 B |
| 11/12/2025 | $46.36 | $46.89 (1.14%) | $47.10 | $46.20 | 3.07 M | $105.24 B |
| 11/11/2025 | $46.10 | $46.16 (0.13%) | $46.61 | $45.80 | 1.85 M | $103.60 B |
| 11/10/2025 | $46.33 | $46.09 (-0.52%) | $46.45 | $45.63 | 2.61 M | $103.44 B |
| 11/07/2025 | $44.92 | $45.81 (1.98%) | $45.84 | $44.65 | 3.71 M | $102.81 B |
| 11/06/2025 | $45.89 | $45.66 (-0.5%) | $46.04 | $44.83 | 2.63 M | $102.47 B |
| 11/05/2025 | $45.59 | $45.90 (0.68%) | $45.99 | $45.35 | 2.01 M | $103.01 B |
| 11/04/2025 | $45.15 | $45.54 (0.86%) | $45.97 | $45.15 | 2.93 M | $102.21 B |
| 11/03/2025 | $46.01 | $45.99 (-0.04%) | $46.15 | $45.26 | 2.77 M | $103.22 B |
| 10/31/2025 | $45.60 | $46.05 (0.99%) | $46.11 | $45.27 | 2.88 M | $103.35 B |
| 10/30/2025 | $46.76 | $45.76 (-2.14%) | $46.76 | $45.61 | 3.17 M | $102.70 B |
| 10/29/2025 | $47.39 | $46.55 (-1.77%) | $47.56 | $46.30 | 2.95 M | $104.47 B |
| 10/28/2025 | $46.80 | $47.48 (1.45%) | $48.80 | $46.80 | 3.36 M | $106.56 B |
| 10/27/2025 | $46.74 | $46.75 (0.02%) | $47.21 | $46.62 | 2.06 M | $104.92 B |
| 10/24/2025 | $45.91 | $46.19 (0.61%) | $46.56 | $45.66 | 2.62 M | $103.66 B |
| 10/23/2025 | $44.96 | $45.50 (1.2%) | $45.52 | $44.76 | 2.91 M | $102.12 B |
| 10/22/2025 | $44.91 | $45.10 (0.42%) | $45.25 | $44.59 | 2.58 M | $101.22 B |
| 10/21/2025 | $45.24 | $45.20 (-0.09%) | $45.50 | $45.01 | 2.99 M | $101.44 B |
| 10/20/2025 | $44.67 | $45.12 (1.01%) | $45.31 | $44.64 | 2.49 M | $101.26 B |
| 10/17/2025 | $43.69 | $44.46 (1.76%) | $44.57 | $43.69 | 5.09 M | $99.78 B |
| 10/16/2025 | $45.44 | $44.02 (-3.12%) | $45.48 | $43.78 | 4.51 M | $98.79 B |
| 10/15/2025 | $46.00 | $45.31 (-1.5%) | $46.25 | $44.98 | 2.54 M | $101.69 B |
| 10/14/2025 | $44.27 | $45.34 (2.42%) | $45.58 | $43.92 | 2.79 M | $101.76 B |
| 10/13/2025 | $44.20 | $44.80 (1.36%) | $45.00 | $43.81 | 2.75 M | $100.54 B |
| 10/10/2025 | $45.41 | $43.03 (-5.24%) | $45.47 | $43.00 | 3.14 M | $96.57 B |
| 10/09/2025 | $45.39 | $44.99 (-0.88%) | $45.75 | $44.75 | 2.56 M | $100.97 B |
| 10/08/2025 | $45.34 | $45.36 (0.04%) | $45.54 | $44.74 | 2.49 M | $101.80 B |
| 10/07/2025 | $45.69 | $45.13 (-1.23%) | $45.85 | $44.85 | 2.34 M | $101.29 B |
| 10/06/2025 | $46.24 | $45.39 (-1.84%) | $46.24 | $44.95 | 3.06 M | $101.87 B |
| 10/03/2025 | $45.84 | $45.81 (-0.07%) | $46.13 | $45.49 | 2.30 M | $102.81 B |
| 10/02/2025 | $45.35 | $45.44 (0.2%) | $45.65 | $45.03 | 3.79 M | $101.98 B |
| 10/01/2025 | $45.51 | $45.25 (-0.57%) | $45.94 | $45.25 | 5.39 M | $101.55 B |
| 09/30/2025 | $46.09 | $45.72 (-0.8%) | $46.40 | $45.03 | 3.49 M | $102.61 B |
| 09/29/2025 | $45.87 | $46.09 (0.48%) | $46.41 | $45.77 | 2.58 M | $103.44 B |
| 09/26/2025 | $45.77 | $45.61 (-0.35%) | $46.05 | $45.54 | 2.75 M | $102.36 B |
| 09/25/2025 | $46.19 | $45.64 (-1.19%) | $46.31 | $45.29 | 3.87 M | $102.43 B |
| 09/24/2025 | $47.49 | $46.45 (-2.19%) | $47.79 | $46.44 | 7.94 M | $104.25 B |
| 09/23/2025 | $48.79 | $47.71 (-2.21%) | $49.47 | $47.71 | 6.72 M | $107.08 B |
| 09/22/2025 | $47.87 | $48.49 (1.3%) | $48.69 | $47.21 | 4.33 M | $108.83 B |
| 09/19/2025 | $47.33 | $47.87 (1.14%) | $48.03 | $47.05 | 4.00 M | $107.43 B |
| 09/18/2025 | $46.77 | $47.17 (0.86%) | $47.33 | $46.52 | 2.89 M | $105.86 B |
| 09/17/2025 | $46.50 | $46.23 (-0.58%) | $47.06 | $45.74 | 4.56 M | $103.75 B |
| 09/16/2025 | $46.28 | $46.51 (0.5%) | $46.65 | $46.06 | 3.31 M | $104.38 B |
| 09/15/2025 | $45.34 | $46.28 (2.07%) | $46.29 | $45.32 | 3.38 M | $103.87 B |
| 09/12/2025 | $45.74 | $45.20 (-1.18%) | $45.85 | $45.11 | 3.85 M | $101.44 B |
| 09/11/2025 | $44.77 | $45.91 (2.55%) | $46.42 | $44.66 | 8.98 M | $103.04 B |
| 09/10/2025 | $44.27 | $44.70 (0.97%) | $45.29 | $44.20 | 3.19 M | $100.32 B |
| 09/09/2025 | $44.23 | $44.13 (-0.23%) | $44.67 | $44.09 | 2.25 M | $99.04 B |
| 09/08/2025 | $44.49 | $44.41 (-0.18%) | $44.93 | $43.79 | 2.83 M | $99.67 B |
| 09/05/2025 | $44.71 | $44.34 (-0.83%) | $45.11 | $43.51 | 1.79 M | $99.51 B |
| 09/04/2025 | $43.36 | $44.37 (2.33%) | $44.50 | $43.33 | 3.04 M | $99.58 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.
