Brookfield Corporation
38.52USD
-0.7500 (-1.91%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 39.27 | 5,191,800 |
| Fr 09/04/26 | 40.31 | 2,551,000 |
| Th 09/03/26 | 40.42 | 2,746,200 |
| We 09/02/26 | 39.71 | 4,396,000 |
| Tu 09/01/26 | 39.74 | 6,149,504 |
| Mo 08/31/26 | 41.22 | 4,077,631 |
| Fr 08/28/26 | 41.33 | 3,567,413 |
| Th 08/27/26 | 41.43 | 2,653,568 |
| We 08/26/26 | 41.67 | 2,151,301 |
| Tu 08/25/26 | 42.12 | 2,420,672 |
| Mo 08/24/26 | 41.97 | 2,923,251 |
| Fr 08/21/26 | 41.69 | 2,738,600 |
| Th 08/20/26 | 41.37 | 4,051,800 |
| We 08/19/26 | 42.15 | 2,935,000 |
| Tu 08/18/26 | 42.13 | 3,935,100 |
| Mo 08/17/26 | 42.75 | 4,255,100 |
| Fr 08/14/26 | 43.85 | 5,523,900 |
| Th 08/13/26 | 45.11 | 4,721,400 |
| We 08/12/26 | 44.69 | 5,564,400 |
| Tu 08/11/26 | 44.80 | 5,924,600 |
| Mo 08/10/26 | 44.28 | 3,123,200 |
| Fr 08/07/26 | 44.08 | 3,375,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 43.98 | 3,054,200 |
| We 08/05/26 | 44.54 | 5,309,800 |
| Tu 08/04/26 | 44.62 | 5,414,400 |
| Mo 08/03/26 | 43.53 | 9,051,500 |
| Fr 07/31/26 | 42.53 | 4,914,500 |
| Th 07/30/26 | 42.03 | 3,945,400 |
| We 07/29/26 | 41.69 | 4,510,900 |
| Tu 07/28/26 | 42.37 | 4,408,600 |
| Mo 07/27/26 | 42.08 | 3,946,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 43.79 | 2,570,200 |
| Mo 07/06/26 | 43.96 | 4,208,800 |
| Th 07/02/26 | 43.43 | 3,711,700 |
| We 07/01/26 | 42.77 | 2,125,700 |
| Tu 06/30/26 | 42.59 | 4,029,200 |
| Mo 06/29/26 | 42.14 | 3,332,900 |
| Fr 06/26/26 | 42.87 | 3,026,900 |
| Th 06/25/26 | 43.00 | 3,346,500 |
| We 06/24/26 | 42.93 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 43.88 | 6,424,200 |
| Tu 06/02/26 | 45.59 | 3,113,800 |
| Mo 06/01/26 | 45.32 | 4,774,800 |
| Fr 05/29/26 | 45.59 | 4,705,200 |
| Th 05/28/26 | 46.08 | 3,406,400 |
| We 05/27/26 | 46.01 | 3,422,400 |
| Tu 05/26/26 | 46.02 | 3,070,000 |
| Fr 05/22/26 | 45.37 | 2,514,000 |
| Th 05/21/26 | 45.44 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 45.23 | 5,727,900 |
| Th 04/30/26 | 45.12 | 4,973,100 |
| We 04/29/26 | 43.17 | 5,471,600 |
| Tu 04/28/26 | 44.23 | 6,022,700 |
| Mo 04/27/26 | 44.82 | 4,159,000 |
| Fr 04/24/26 | 45.48 | 3,292,500 |
| Th 04/23/26 | 45.36 | 5,415,600 |
| We 04/22/26 | 46.19 | 5,562,700 |
| Tu 04/21/26 | 46.44 | 5,592,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 40.47 | 6,336,800 |
| Mo 03/30/26 | 38.72 | 9,830,300 |
| Fr 03/27/26 | 39.00 | 5,036,000 |
| Th 03/26/26 | 39.66 | 5,526,100 |
| We 03/25/26 | 39.91 | 5,909,100 |
| Tu 03/24/26 | 39.22 | 6,925,900 |
| Mo 03/23/26 | 39.45 | 5,412,900 |
| Fr 03/20/26 | 38.26 | 6,633,600 |
| Th 03/19/26 | 39.12 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 43.84 | 11,845,300 |
| Th 02/26/26 | 45.45 | 5,631,000 |
| We 02/25/26 | 45.59 | 3,844,700 |
| Tu 02/24/26 | 44.99 | 6,358,600 |
| Mo 02/23/26 | 44.00 | 9,414,400 |
| Fr 02/20/26 | 45.98 | 4,742,400 |
| Th 02/19/26 | 46.18 | 6,610,600 |
| We 02/18/26 | 47.45 | 4,767,100 |
| Tu 02/17/26 | 47.78 | 6,549,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 47.42 | 6,441,100 |
| Mo 01/26/26 | 46.98 | 3,780,400 |
| Fr 01/23/26 | 47.17 | 3,342,300 |
| Th 01/22/26 | 46.60 | 3,826,700 |
| We 01/21/26 | 46.30 | 5,352,200 |
| Tu 01/20/26 | 45.29 | 4,658,000 |
| Fr 01/16/26 | 47.36 | 2,678,200 |
| Th 01/15/26 | 47.33 | 2,716,800 |
| We 01/14/26 | 47.27 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 46.27 | 2,364,200 |
| Mo 12/22/25 | 46.17 | 4,009,500 |
| Fr 12/19/25 | 45.28 | 3,206,100 |
| Th 12/18/25 | 44.77 | 3,588,900 |
| We 12/17/25 | 44.52 | 5,970,300 |
| Tu 12/16/25 | 44.99 | 2,719,500 |
| Mo 12/15/25 | 45.31 | 3,191,200 |
| Fr 12/12/25 | 45.66 | 3,077,300 |
| Th 12/11/25 | 46.58 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 43.70 | 6,537,200 |
| We 11/19/25 | 43.73 | 5,966,300 |
| Tu 11/18/25 | 43.43 | 6,250,000 |
| Mo 11/17/25 | 43.00 | 8,851,200 |
| Fr 11/14/25 | 44.05 | 10,364,400 |
| Th 11/13/25 | 43.78 | 12,391,000 |
| We 11/12/25 | 46.89 | 3,067,400 |
| Tu 11/11/25 | 46.16 | 1,854,900 |
| Mo 11/10/25 | 46.09 | 2,608,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 45.20 | 2,987,700 |
| Mo 10/20/25 | 45.12 | 2,491,600 |
| Fr 10/17/25 | 44.46 | 5,092,200 |
| Th 10/16/25 | 44.02 | 4,511,700 |
| We 10/15/25 | 45.31 | 2,542,300 |
| Tu 10/14/25 | 45.34 | 2,788,700 |
| Mo 10/13/25 | 44.80 | 2,748,600 |
| Fr 10/10/25 | 43.03 | 3,139,000 |
| Th 10/09/25 | 44.99 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 47.87 | 4,003,800 |
| Th 09/18/25 | 47.17 | 2,885,700 |
| We 09/17/25 | 46.23 | 4,555,650 |
| Tu 09/16/25 | 46.51 | 3,313,350 |
| Mo 09/15/25 | 46.28 | 3,375,300 |
| Fr 09/12/25 | 45.20 | 3,846,150 |
| Th 09/11/25 | 45.91 | 5,987,400 |
| We 09/10/25 | 44.70 | 3,188,700 |
| Tu 09/09/25 | 44.13 | 2,252,400 |
| Fr 07/24/26 | 41.67 | 3,224,500 |
| Th 07/23/26 | 41.21 | 5,254,300 |
| We 07/22/26 | 41.81 | 2,571,800 |
| Tu 07/21/26 | 42.15 | 4,182,800 |
| Mo 07/20/26 | 42.39 | 5,574,700 |
| Fr 07/17/26 | 43.63 | 2,342,700 |
| Th 07/16/26 | 44.30 | 3,190,500 |
| We 07/15/26 | 44.47 | 3,344,200 |
| Tu 07/14/26 | 43.66 | 3,203,100 |
| Mo 07/13/26 | 43.36 | 2,471,300 |
| Fr 07/10/26 | 43.73 | 3,127,400 |
| Th 07/09/26 | 43.09 | 2,801,300 |
| We 07/08/26 | 42.93 | 2,891,400 |
| 7,493,000 |
| Tu 06/23/26 | 43.94 | 4,164,100 |
| Mo 06/22/26 | 44.13 | 4,194,700 |
| Th 06/18/26 | 44.44 | 3,709,000 |
| We 06/17/26 | 44.74 | 4,415,300 |
| Tu 06/16/26 | 45.67 | 3,490,900 |
| Mo 06/15/26 | 45.68 | 3,988,600 |
| Fr 06/12/26 | 45.21 | 3,340,700 |
| Th 06/11/26 | 45.03 | 3,943,700 |
| We 06/10/26 | 44.61 | 3,978,700 |
| Tu 06/09/26 | 45.51 | 5,335,000 |
| Mo 06/08/26 | 44.23 | 6,171,600 |
| Fr 06/05/26 | 44.60 | 3,503,100 |
| Th 06/04/26 | 45.05 | 4,515,800 |
| 5,277,400 |
| We 05/20/26 | 45.34 | 3,911,600 |
| Tu 05/19/26 | 44.28 | 4,106,000 |
| Mo 05/18/26 | 45.06 | 5,298,000 |
| Fr 05/15/26 | 45.54 | 5,627,600 |
| Th 05/14/26 | 47.53 | 8,233,200 |
| We 05/13/26 | 45.09 | 6,875,300 |
| Tu 05/12/26 | 45.90 | 4,734,800 |
| Mo 05/11/26 | 46.34 | 6,688,100 |
| Fr 05/08/26 | 47.08 | 4,556,300 |
| Th 05/07/26 | 46.51 | 6,423,400 |
| We 05/06/26 | 46.45 | 13,045,700 |
| Tu 05/05/26 | 45.84 | 3,966,400 |
| Mo 05/04/26 | 44.98 | 4,151,400 |
| Mo 04/20/26 | 46.66 | 4,816,000 |
| Fr 04/17/26 | 46.59 | 5,362,000 |
| Th 04/16/26 | 45.95 | 4,905,600 |
| We 04/15/26 | 46.50 | 6,182,500 |
| Tu 04/14/26 | 45.55 | 6,536,400 |
| Mo 04/13/26 | 43.69 | 5,992,200 |
| Fr 04/10/26 | 42.14 | 4,875,200 |
| Th 04/09/26 | 42.33 | 4,990,300 |
| We 04/08/26 | 42.05 | 9,123,200 |
| Tu 04/07/26 | 40.78 | 4,435,500 |
| Mo 04/06/26 | 40.76 | 3,249,000 |
| Th 04/02/26 | 40.89 | 5,233,800 |
| We 04/01/26 | 40.74 | 9,220,900 |
| 6,058,100 |
| We 03/18/26 | 39.25 | 3,853,300 |
| Tu 03/17/26 | 39.71 | 5,025,600 |
| Mo 03/16/26 | 39.14 | 4,738,700 |
| Fr 03/13/26 | 38.37 | 8,743,000 |
| Th 03/12/26 | 38.76 | 9,935,900 |
| We 03/11/26 | 40.54 | 6,537,500 |
| Tu 03/10/26 | 41.69 | 5,681,100 |
| Mo 03/09/26 | 41.08 | 9,201,000 |
| Fr 03/06/26 | 41.20 | 7,766,900 |
| Th 03/05/26 | 42.49 | 6,566,500 |
| We 03/04/26 | 43.19 | 3,878,900 |
| Tu 03/03/26 | 43.00 | 7,805,600 |
| Mo 03/02/26 | 43.96 | 6,250,700 |
| Fr 02/13/26 | 47.79 | 4,931,200 |
| Th 02/12/26 | 47.67 | 9,068,500 |
| We 02/11/26 | 46.62 | 4,600,600 |
| Tu 02/10/26 | 47.73 | 7,110,600 |
| Mo 02/09/26 | 46.87 | 8,299,100 |
| Fr 02/06/26 | 45.21 | 3,734,500 |
| Th 02/05/26 | 44.31 | 6,287,700 |
| We 02/04/26 | 45.88 | 7,537,100 |
| Tu 02/03/26 | 44.63 | 9,823,700 |
| Mo 02/02/26 | 46.59 | 8,206,500 |
| Fr 01/30/26 | 45.55 | 5,605,100 |
| Th 01/29/26 | 46.55 | 5,053,500 |
| We 01/28/26 | 47.09 | 6,209,500 |
| 2,478,700 |
| Tu 01/13/26 | 47.29 | 2,781,600 |
| Mo 01/12/26 | 47.88 | 4,403,200 |
| Fr 01/09/26 | 47.66 | 5,871,600 |
| Th 01/08/26 | 47.24 | 3,705,100 |
| We 01/07/26 | 47.13 | 5,852,700 |
| Tu 01/06/26 | 49.17 | 5,984,400 |
| Mo 01/05/26 | 48.81 | 9,061,300 |
| Fr 01/02/26 | 46.63 | 4,199,500 |
| We 12/31/25 | 45.89 | 1,943,400 |
| Tu 12/30/25 | 46.29 | 2,379,200 |
| Mo 12/29/25 | 46.74 | 2,367,800 |
| Fr 12/26/25 | 46.74 | 1,104,500 |
| We 12/24/25 | 46.61 | 1,272,800 |
| 4,045,000 |
| We 12/10/25 | 47.42 | 4,052,200 |
| Tu 12/09/25 | 46.70 | 4,848,100 |
| Mo 12/08/25 | 46.44 | 3,708,200 |
| Fr 12/05/25 | 46.71 | 4,533,900 |
| Th 12/04/25 | 46.72 | 4,211,300 |
| We 12/03/25 | 46.52 | 4,788,600 |
| Tu 12/02/25 | 46.33 | 5,329,900 |
| Mo 12/01/25 | 46.38 | 5,196,900 |
| Fr 11/28/25 | 47.00 | 930,200 |
| We 11/26/25 | 46.59 | 2,395,300 |
| Tu 11/25/25 | 46.04 | 3,164,900 |
| Mo 11/24/25 | 45.11 | 3,485,200 |
| Fr 11/21/25 | 44.72 | 5,434,900 |
| Fr 11/07/25 | 45.81 | 3,713,300 |
| Th 11/06/25 | 45.66 | 2,625,700 |
| We 11/05/25 | 45.90 | 2,012,400 |
| Tu 11/04/25 | 45.54 | 2,928,300 |
| Mo 11/03/25 | 45.99 | 2,765,100 |
| Fr 10/31/25 | 46.05 | 2,880,700 |
| Th 10/30/25 | 45.76 | 3,172,900 |
| We 10/29/25 | 46.55 | 2,953,600 |
| Tu 10/28/25 | 47.48 | 3,359,900 |
| Mo 10/27/25 | 46.75 | 2,055,200 |
| Fr 10/24/25 | 46.19 | 2,619,700 |
| Th 10/23/25 | 45.50 | 2,913,500 |
| We 10/22/25 | 45.10 | 2,576,200 |
| 2,562,600 |
| We 10/08/25 | 45.36 | 2,490,600 |
| Tu 10/07/25 | 45.13 | 2,344,500 |
| Mo 10/06/25 | 45.39 | 3,056,250 |
| Fr 10/03/25 | 45.81 | 2,302,050 |
| Th 10/02/25 | 45.44 | 3,792,600 |
| We 10/01/25 | 45.25 | 5,391,150 |
| Tu 09/30/25 | 45.72 | 3,492,750 |
| Mo 09/29/25 | 46.09 | 2,575,200 |
| Fr 09/26/25 | 45.61 | 2,752,350 |
| Th 09/25/25 | 45.64 | 3,867,750 |
| We 09/24/25 | 46.45 | 7,941,900 |
| Tu 09/23/25 | 47.71 | 6,718,650 |
| Mo 09/22/25 | 48.49 | 4,326,000 |
| Mo 09/08/25 | 44.41 | 2,825,250 |