5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
+0.19%
3 MONTH PERFORMANCE
+8.51%
6 MONTH PERFORMANCE
+10.40%
YEAR-TO-DATE PERFORMANCE
+3.40%
1 YEAR PERFORMANCE
+17.60%
Brookfield Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $47.67 | $47.45 (-0.46%) | $47.82 | $47.19 | 4.47 M | $118.70 B |
| 02/17/2026 | $47.79 | $47.78 (-0.02%) | $48.33 | $47.18 | 6.55 M | $119.53 B |
| 02/13/2026 | $47.92 | $47.79 (-0.27%) | $48.18 | $47.32 | 4.93 M | $119.56 B |
| 02/12/2026 | $47.53 | $47.67 (0.29%) | $48.79 | $46.70 | 9.07 M | $119.26 B |
| 02/11/2026 | $48.02 | $46.62 (-2.92%) | $48.03 | $46.48 | 4.60 M | $116.63 B |
| 02/10/2026 | $47.04 | $47.73 (1.47%) | $47.98 | $46.95 | 7.11 M | $119.41 B |
| 02/09/2026 | $45.52 | $46.87 (2.97%) | $46.98 | $45.43 | 8.30 M | $117.25 B |
| 02/06/2026 | $44.94 | $45.21 (0.6%) | $45.32 | $44.58 | 3.73 M | $101.46 B |
| 02/05/2026 | $45.11 | $44.31 (-1.77%) | $45.71 | $44.12 | 6.29 M | $99.44 B |
| 02/04/2026 | $45.00 | $45.88 (1.96%) | $46.00 | $44.58 | 7.54 M | $102.97 B |
| 02/03/2026 | $46.24 | $44.63 (-3.48%) | $46.67 | $43.99 | 9.82 M | $100.16 B |
| 02/02/2026 | $45.31 | $46.59 (2.82%) | $46.80 | $45.08 | 8.21 M | $104.56 B |
| 01/30/2026 | $46.19 | $45.55 (-1.39%) | $46.47 | $45.21 | 5.61 M | $102.23 B |
| 01/29/2026 | $47.41 | $46.55 (-1.81%) | $47.85 | $46.25 | 5.05 M | $104.47 B |
| 01/28/2026 | $47.45 | $47.09 (-0.76%) | $47.56 | $46.48 | 6.21 M | $105.68 B |
| 01/27/2026 | $47.06 | $47.42 (0.76%) | $47.82 | $46.94 | 6.44 M | $106.42 B |
| 01/26/2026 | $47.45 | $46.98 (-0.99%) | $47.54 | $46.50 | 3.78 M | $105.44 B |
| 01/23/2026 | $46.30 | $47.17 (1.88%) | $47.18 | $46.20 | 3.34 M | $105.86 B |
| 01/22/2026 | $46.93 | $46.60 (-0.7%) | $47.15 | $46.49 | 3.83 M | $104.58 B |
| 01/21/2026 | $45.60 | $46.30 (1.54%) | $46.65 | $45.57 | 5.35 M | $103.91 B |
| 01/20/2026 | $46.53 | $45.29 (-2.66%) | $46.73 | $45.20 | 4.66 M | $101.64 B |
| 01/16/2026 | $47.31 | $47.36 (0.11%) | $47.72 | $47.07 | 2.68 M | $106.29 B |
| 01/15/2026 | $47.77 | $47.33 (-0.92%) | $48.14 | $47.13 | 2.72 M | $106.22 B |
| 01/14/2026 | $47.10 | $47.27 (0.36%) | $47.41 | $46.57 | 2.48 M | $106.09 B |
| 01/13/2026 | $47.91 | $47.29 (-1.29%) | $48.00 | $46.92 | 2.78 M | $106.13 B |
| 01/12/2026 | $47.26 | $47.88 (1.31%) | $48.09 | $47.02 | 4.40 M | $107.46 B |
| 01/09/2026 | $47.46 | $47.66 (0.42%) | $48.07 | $47.11 | 5.87 M | $106.96 B |
| 01/08/2026 | $46.82 | $47.24 (0.9%) | $47.46 | $46.68 | 3.71 M | $106.02 B |
| 01/07/2026 | $49.00 | $47.13 (-3.82%) | $49.31 | $47.12 | 5.85 M | $105.77 B |
| 01/06/2026 | $48.99 | $49.17 (0.37%) | $49.57 | $48.27 | 5.98 M | $110.35 B |
| 01/05/2026 | $46.87 | $48.81 (4.14%) | $49.03 | $46.82 | 9.06 M | $109.54 B |
| 01/02/2026 | $46.10 | $46.63 (1.15%) | $46.90 | $45.66 | 4.20 M | $104.65 B |
| 12/31/2025 | $46.27 | $45.89 (-0.82%) | $46.47 | $45.88 | 1.94 M | $102.99 B |
| 12/30/2025 | $46.79 | $46.29 (-1.07%) | $46.96 | $46.27 | 2.38 M | $103.89 B |
| 12/29/2025 | $46.55 | $46.74 (0.41%) | $47.00 | $46.54 | 2.37 M | $104.90 B |
| 12/26/2025 | $46.61 | $46.74 (0.28%) | $46.87 | $46.52 | 1.10 M | $104.90 B |
| 12/24/2025 | $46.40 | $46.61 (0.45%) | $46.89 | $46.14 | 1.27 M | $104.61 B |
| 12/23/2025 | $46.16 | $46.27 (0.24%) | $46.61 | $46.15 | 2.36 M | $103.84 B |
| 12/22/2025 | $45.60 | $46.17 (1.25%) | $46.27 | $45.31 | 4.01 M | $103.62 B |
| 12/19/2025 | $45.03 | $45.28 (0.56%) | $45.53 | $45.00 | 3.21 M | $101.62 B |
| 12/18/2025 | $45.08 | $44.77 (-0.69%) | $45.73 | $44.64 | 3.59 M | $100.48 B |
| 12/17/2025 | $45.14 | $44.52 (-1.37%) | $45.40 | $44.31 | 5.97 M | $99.92 B |
| 12/16/2025 | $45.22 | $44.99 (-0.51%) | $45.48 | $44.87 | 2.72 M | $100.97 B |
| 12/15/2025 | $46.20 | $45.31 (-1.93%) | $46.20 | $45.02 | 3.19 M | $101.69 B |
| 12/12/2025 | $46.62 | $45.66 (-2.06%) | $46.88 | $45.32 | 3.08 M | $102.47 B |
| 12/11/2025 | $47.49 | $46.58 (-1.92%) | $47.81 | $46.54 | 4.05 M | $104.54 B |
| 12/10/2025 | $46.43 | $47.42 (2.13%) | $47.70 | $46.41 | 4.05 M | $106.42 B |
| 12/09/2025 | $46.14 | $46.70 (1.21%) | $47.09 | $46.14 | 4.85 M | $104.81 B |
| 12/08/2025 | $46.74 | $46.44 (-0.64%) | $46.74 | $45.78 | 3.71 M | $104.23 B |
| 12/05/2025 | $46.72 | $46.71 (-0.02%) | $47.25 | $46.49 | 4.53 M | $104.83 B |
| 12/04/2025 | $46.64 | $46.72 (0.17%) | $46.77 | $46.14 | 4.21 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 |
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.
