44.98000 USD
0.33
0.73%
Last update Dec 16, 3:59 PM EST
Post-market
Day range
44.87000
45.48
Previous close
45.31000
Open
45.22000
Access this stock data via API
Subscribe
Brookfield Corporation
44.98
0.33
0.73%

Historical data

Prices

Date Open High Low Close % Change Volume
Dec 16, 2025 45.22 45.48 44.87 44.98 -0.53% 2370398
Dec 15, 2025 46.20 46.20 45.02 45.31 -1.93% 3191200
Dec 12, 2025 46.62 46.88 45.32 45.66 -2.06% 3077300
Dec 11, 2025 47.49 47.81 46.54 46.58 -1.92% 4045000
Dec 10, 2025 46.43 47.70 46.41 47.42 2.13% 4052200
Dec 09, 2025 46.14 47.09 46.14 46.70 1.21% 4848100
Dec 08, 2025 46.74 46.74 45.78 46.44 -0.64% 3708200
Dec 05, 2025 46.72 47.25 46.49 46.71 -0.02% 4533900
Dec 04, 2025 46.64 46.77 46.14 46.72 0.17% 4211300
Dec 03, 2025 46.25 47.01 46.09 46.52 0.58% 4788600
Dec 02, 2025 46.55 46.70 46.22 46.33 -0.47% 5329900
Dec 01, 2025 46.55 46.98 46.16 46.38 -0.37% 5196900
Nov 28, 2025 46.67 47.10 46.57 47 0.71% 930200
Nov 26, 2025 46.25 46.83 46.06 46.59 0.74% 2395300
Nov 25, 2025 45 46.29 44.88 46.04 2.31% 3164900
Nov 24, 2025 44.82 45.35 44.28 45.11 0.65% 3485200
Nov 21, 2025 44.17 45 43.35 44.72 1.25% 5434900
Nov 20, 2025 44.34 44.75 43.50 43.70 -1.44% 6537200
Nov 19, 2025 43.56 43.76 42.89 43.73 0.39% 5966300
Nov 18, 2025 42 43.52 42 43.43 3.40% 6250000
Nov 17, 2025 43.83 43.88 42.51 43 -1.89% 8851200
Access /time_series data via our API — starting from the Basic plan.
Post-market

Exchange is currently open for post-market.
Post market session closes in 1 hour 43 minutes

18:17
00:00
09:30
16:00
23:59

Trading Hours (Monday - Friday):

Pre-market
04:00 - 09:30
Main market
09:30 - 16:00
Post-market
16:00 - 20:00
All times are displayed in the America/New_York timezone (EST, UTC-05:00).