Skip to main content
logo
Brookfield Corporation (TSX:BN.PF.B)
Canada flag Canada · Delayed Price · Currency is CAD · Preferred Stock
23.20
-0.10 (-0.43%)
At close: Jul 14, 2025

Brookfield Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202523.3023.3023.2023.2023.20-0.43%5,700
Jul 11, 202523.2523.3023.2523.3023.300.43%600
Jul 10, 202523.0223.3423.0123.2023.200.65%2,700
Jul 9, 202522.9423.1522.9423.0523.05-0.52%8,940
Jul 8, 202522.9523.1722.9523.1723.171.18%4,324
Jul 4, 202522.8022.9022.8022.9022.900.44%2,500
Jul 3, 202522.7522.8022.7522.8022.80-0.87%26,450
Jul 2, 202522.5023.0022.5023.0023.001.55%2,703
Jun 30, 202522.6822.7422.6522.6522.65-0.13%6,396
Jun 27, 202522.5022.6922.5022.6822.680.80%1,700
Jun 26, 202522.5422.5522.4222.5022.50-0.22%5,387
Jun 25, 202522.6122.6122.5522.5522.550.27%4,007
Jun 24, 202522.3222.4922.2122.4922.491.08%3,910
Jun 20, 202522.2022.2522.2022.2522.250.36%2,400
Jun 19, 202522.1022.1722.1022.1722.170.32%800
Jun 18, 202522.0722.1022.0722.1022.10-1,200
Jun 17, 202522.1022.1022.1022.1022.10-0.27%113
Jun 16, 202522.1622.1622.1522.1622.16-0.45%1,000
Jun 13, 202522.0922.2622.0922.2622.26-1.07%200
Jun 12, 202522.4922.5022.4922.5022.50-0.04%9,901
Jun 11, 202522.6222.6222.5122.5122.51-0.31%24,830
Jun 10, 202522.5822.5822.5822.5822.580.36%220
Jun 9, 202522.5022.5022.4122.5022.50-2,050
Jun 6, 202522.5022.5022.4222.5022.50-0.57%7,900
Jun 5, 202522.7322.7322.6322.6322.63-0.22%870
Jun 4, 202522.6922.7022.6822.6822.680.62%1,500
Jun 3, 202522.5022.6822.5022.5422.540.63%7,400
Jun 2, 202522.3922.4022.3222.4022.40-0.18%4,000
May 30, 202522.3522.4422.3522.4422.440.49%3,100
May 29, 202522.3322.5022.2322.3322.331.27%31,300
May 28, 202522.0122.0522.0022.0522.050.27%1,800
May 27, 202521.7821.9921.7521.9921.990.37%193,000
May 26, 202521.7821.9121.7821.9121.910.64%113,400
May 23, 202521.6721.8021.6621.7721.770.05%3,500
May 22, 202521.7621.7621.7621.7621.76-0.14%943
May 21, 202521.7921.7921.7021.7921.79-0.82%700
May 20, 202521.9522.0321.8721.9721.970.23%6,713
May 16, 202521.8421.9221.8421.9221.920.05%1,145
May 15, 202521.9021.9221.8421.9121.91-0.05%2,500
May 14, 202521.7221.9521.7221.9221.920.97%5,400
May 13, 202521.6121.7121.6121.7121.710.56%1,140
May 12, 202521.4821.6421.4821.5921.590.47%22,800
May 9, 202521.3421.5021.2621.4921.490.75%2,922
May 8, 202521.1521.3321.1421.3321.330.90%1,500
May 7, 202520.8821.1420.8621.1421.140.86%2,400
May 6, 202520.8720.9620.8720.9620.96-2,400
May 5, 202520.8720.9620.7020.9620.960.24%1,950
May 2, 202520.7920.9120.7920.9120.910.24%900
May 1, 202520.9020.9020.8620.8620.860.97%600
Apr 30, 202520.6020.6820.6020.6620.660.05%3,216