Brookfield Corporation (0KEH) Historical Prices

1 Followers

Time Period

Events

GB:0KEH historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	37.77	38.16	37.33	37.35	37.35	-1.58%	354	0.31
Nov 12, 2026	38.04	38.20	37.95	37.95	37.95	0.00%	927	0.82
Nov 11, 2026	38.49	38.50	37.95	37.95	37.95	-0.55%	581	0.51
Nov 10, 2026	38.29	38.47	38.16	38.16	38.16	+2.77%	569	0.50
Nov 09, 2026	37.45	38.01	37.45	38.01	38.01	+2.37%	8	0.01
Nov 06, 2026	37.45	37.52	36.61	37.13	37.13	+0.30%	752	0.67
Nov 05, 2026	38.51	38.51	37.00	37.02	37.02	-3.17%	364	0.32
Nov 04, 2026	36.31	38.32	36.31	38.23	38.23	+2.93%	2,638	2.42
Nov 03, 2026	37.07	37.14	36.68	37.14	37.14	-0.72%	1,463	1.35
Nov 02, 2026	35.21	37.41	34.98	37.41	37.41	+6.79%	119	0.11
Oct 30, 2026	35.35	35.42	34.90	35.03	35.03	+0.06%	2,015	1.87
Oct 29, 2026	34.73	35.37	34.73	35.01	35.01	+1.30%	194	0.18
Oct 28, 2026	34.38	34.56	34.28	34.56	34.56	+0.73%	285	0.26
Oct 27, 2026	34.12	34.31	34.12	34.31	34.31	+0.59%	243	0.23
Oct 26, 2026	34.23	34.24	34.01	34.11	34.11	+0.98%	579	0.54
Oct 23, 2026	34.25	34.25	33.51	33.78	33.78	+0.06%	2,292	2.20
Oct 22, 2026	33.31	33.76	33.22	33.76	33.76	+0.48%	1,001	0.97
Oct 21, 2026	33.54	33.60	33.11	33.60	33.60	+0.66%	1,880	1.87
Oct 20, 2026	32.62	33.38	32.61	33.38	33.38	+2.49%	182	0.18
Oct 19, 2026	33.09	33.18	32.40	32.57	32.57	-0.70%	2,168	2.20
Oct 16, 2026	33.02	33.12	32.80	32.80	32.80	+1.23%	246	0.25
Oct 15, 2026	32.20	32.47	31.96	32.40	32.40	+1.25%	1,213	1.25
Oct 14, 2026	32.68	32.87	32.00	32.00	32.00	-3.12%	6,024	6.87
Oct 13, 2026	33.23	33.29	33.03	33.03	33.03	-1.08%	1,030	1.20
Oct 12, 2026	33.49	33.57	33.14	33.39	33.39	+0.69%	26	0.03
Oct 09, 2026	32.98	33.34	32.98	33.16	33.16	+1.19%	401	0.47
Oct 08, 2026	33.05	33.07	32.50	32.77	32.77	-1.21%	137	0.16
Oct 07, 2026	33.13	33.43	33.09	33.17	33.17	+0.27%	31	0.04
Oct 06, 2026	33.01	33.30	32.92	33.08	33.08	+0.55%	6,707	8.64
Oct 05, 2026	33.28	33.28	32.62	32.90	32.90	+0.46%	1,618	2.16
Oct 02, 2026	32.67	32.93	32.55	32.75	32.75	+2.57%	1,954	2.71
Oct 01, 2026	32.30	32.67	31.76	31.93	31.93	+0.09%	709	1.00
Sep 30, 2026	32.28	32.54	31.90	31.90	31.90	-0.37%	102	0.14
Sep 29, 2026	32.21	32.24	31.84	32.02	32.02	+0.16%	1,527	2.21
Sep 28, 2026	32.46	32.65	31.97	31.97	31.97	-1.27%	6,345	10.78
Sep 25, 2026	32.41	32.50	32.38	32.38	32.38	+0.56%	1,116	1.91
Sep 24, 2026	32.62	32.62	31.96	32.20	32.20	-1.80%	1,665	2.90
Sep 23, 2026	33.09	33.30	32.66	32.79	32.79	-1.21%	121	0.20
Sep 22, 2026	33.43	33.55	33.19	33.19	33.19	+0.21%	1,544	2.65
Sep 21, 2026	33.04	33.40	32.81	33.12	33.12	+1.85%	84	0.14
Sep 18, 2026	32.57	32.89	32.38	32.52	32.52	+0.93%	2,953	5.46
Sep 17, 2026	32.77	32.97	32.22	32.22	32.22	-0.83%	4	0.01
Sep 16, 2026	32.45	32.49	32.45	32.49	32.49	+0.74%	297	0.55
Sep 15, 2026	32.70	32.87	32.25	32.25	32.25	-1.23%	792	1.45
Sep 14, 2026	33.23	33.30	32.65	32.65	32.65	-1.00%	3,137	6.32
Sep 11, 2026	32.86	33.38	32.86	32.98	32.98	+0.80%	3,069	6.86
Sep 10, 2026	33.51	33.51	32.69	32.78	32.72	-1.80%	140	0.31
Sep 09, 2026	34.08	34.08	33.30	33.38	33.32	-2.37%	308	0.70
Sep 08, 2026	34.74	34.97	34.19	34.19	34.13	-1.24%	637	1.42
Sep 07, 2026	34.76	34.76	34.23	34.62	34.56	-0.17%	11	0.02

Brookfield Corporation historical prices

Brookfield Corporation (0KEH) Historical Prices

Become an Expert with TipRanks Premium