Brookfield Corporation (TSX:BN)
Canada
· Delayed Price · Currency is CAD 74.20
-3.27 (-4.22%)
Mar 28, 2025, 4:00 PM EST
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 76.79 | 77.23 | 74.04 | 74.20 | 74.20 | -4.22% | 1,958,174 |
| Mar 27, 2025 | 77.00 | 77.86 | 76.20 | 77.47 | 77.47 | -0.06% | 1,019,400 |
| Mar 26, 2025 | 79.23 | 79.36 | 76.92 | 77.52 | 77.52 | -1.90% | 1,242,000 |
| Mar 25, 2025 | 79.21 | 79.73 | 77.80 | 79.02 | 79.02 | -0.35% | 1,904,800 |
| Mar 24, 2025 | 77.85 | 79.48 | 77.85 | 79.30 | 79.30 | 3.08% | 2,047,900 |
| Mar 21, 2025 | 76.04 | 77.10 | 75.40 | 76.93 | 76.93 | 0.03% | 4,071,515 |
| Mar 20, 2025 | 76.78 | 77.86 | 76.41 | 76.91 | 76.91 | -0.74% | 1,630,018 |
| Mar 19, 2025 | 74.72 | 78.00 | 74.35 | 77.48 | 77.48 | 3.89% | 2,303,338 |
| Mar 18, 2025 | 73.79 | 74.69 | 73.35 | 74.58 | 74.58 | 0.78% | 1,606,508 |
| Mar 17, 2025 | 72.11 | 74.32 | 72.11 | 74.00 | 74.00 | 2.20% | 1,687,500 |
| Mar 14, 2025 | 70.95 | 72.51 | 70.29 | 72.41 | 72.41 | 3.18% | 2,215,402 |
| Mar 13, 2025 | 72.59 | 72.59 | 70.16 | 70.18 | 70.05 | -2.93% | 1,874,003 |
| Mar 12, 2025 | 73.43 | 73.72 | 71.43 | 72.30 | 72.17 | 0.56% | 1,744,300 |
| Mar 11, 2025 | 72.66 | 72.89 | 71.29 | 71.90 | 71.77 | -1.05% | 2,582,400 |
| Mar 10, 2025 | 72.60 | 74.15 | 71.54 | 72.66 | 72.53 | -2.95% | 2,844,423 |
| Mar 7, 2025 | 75.11 | 75.46 | 72.28 | 74.87 | 74.73 | -0.47% | 3,418,900 |
| Mar 6, 2025 | 77.01 | 77.23 | 74.49 | 75.22 | 75.08 | -5.07% | 3,170,525 |
| Mar 5, 2025 | 77.51 | 79.24 | 77.37 | 79.24 | 79.09 | 2.14% | 2,267,014 |
| Mar 4, 2025 | 80.12 | 80.35 | 76.73 | 77.58 | 77.44 | -5.38% | 3,137,700 |
| Mar 3, 2025 | 84.08 | 84.54 | 81.43 | 81.99 | 81.84 | -2.07% | 1,348,400 |
| Feb 28, 2025 | 82.40 | 83.81 | 81.53 | 83.72 | 83.57 | 1.99% | 3,397,802 |
| Feb 27, 2025 | 83.10 | 83.71 | 81.84 | 82.09 | 81.94 | -0.76% | 1,927,100 |
| Feb 26, 2025 | 83.33 | 83.74 | 82.10 | 82.72 | 82.57 | 0.33% | 1,824,700 |
| Feb 25, 2025 | 83.34 | 83.37 | 80.97 | 82.45 | 82.30 | -0.17% | 1,502,221 |
| Feb 24, 2025 | 83.98 | 84.30 | 81.80 | 82.59 | 82.44 | -1.35% | 1,096,400 |
| Feb 21, 2025 | 85.30 | 85.64 | 83.10 | 83.72 | 83.57 | -1.55% | 1,636,700 |
| Feb 20, 2025 | 86.17 | 86.83 | 84.15 | 85.04 | 84.88 | -1.19% | 1,026,621 |
| Feb 19, 2025 | 86.25 | 86.64 | 85.22 | 86.06 | 85.90 | -1.06% | 1,447,148 |
| Feb 18, 2025 | 86.64 | 87.17 | 86.21 | 86.98 | 86.82 | 0.85% | 996,700 |
| Feb 14, 2025 | 86.83 | 86.96 | 85.95 | 86.25 | 86.09 | 0.74% | 1,216,126 |
| Feb 13, 2025 | 86.17 | 87.10 | 84.86 | 85.62 | 85.46 | 2.34% | 1,108,633 |
| Feb 12, 2025 | 83.09 | 83.78 | 82.74 | 83.66 | 83.51 | -0.19% | 764,516 |
| Feb 11, 2025 | 84.00 | 84.15 | 83.10 | 83.82 | 83.66 | -1.41% | 802,203 |
| Feb 10, 2025 | 85.90 | 86.30 | 85.01 | 85.02 | 84.86 | 0.09% | 832,800 |
| Feb 7, 2025 | 85.96 | 86.26 | 84.68 | 84.94 | 84.78 | -1.14% | 1,000,303 |
| Feb 6, 2025 | 85.75 | 86.39 | 84.94 | 85.92 | 85.76 | 0.67% | 1,386,700 |
| Feb 5, 2025 | 84.22 | 85.43 | 83.42 | 85.35 | 85.19 | 1.86% | 1,366,706 |
| Feb 4, 2025 | 85.80 | 86.44 | 83.67 | 83.79 | 83.64 | -3.01% | 1,575,300 |
| Feb 3, 2025 | 83.57 | 87.67 | 83.57 | 86.39 | 86.23 | -2.78% | 1,647,400 |
| Jan 31, 2025 | 90.10 | 90.69 | 88.60 | 88.86 | 88.70 | -1.08% | 2,932,018 |
| Jan 30, 2025 | 88.11 | 89.98 | 88.11 | 89.83 | 89.66 | 2.96% | 1,417,101 |
| Jan 29, 2025 | 87.05 | 88.58 | 87.02 | 87.25 | 87.09 | 0.38% | 1,233,400 |
| Jan 28, 2025 | 86.10 | 87.09 | 85.49 | 86.92 | 86.76 | 0.70% | 1,200,915 |
| Jan 27, 2025 | 86.40 | 86.82 | 85.35 | 86.32 | 86.16 | -1.46% | 1,003,720 |
| Jan 24, 2025 | 85.48 | 87.75 | 85.34 | 87.60 | 87.44 | 2.35% | 1,463,500 |
| Jan 23, 2025 | 84.68 | 85.65 | 84.68 | 85.59 | 85.43 | 0.98% | 1,534,900 |
| Jan 22, 2025 | 85.87 | 86.02 | 84.53 | 84.76 | 84.60 | -1.21% | 1,140,100 |
| Jan 21, 2025 | 83.82 | 85.89 | 83.81 | 85.80 | 85.64 | 2.85% | 1,264,200 |
| Jan 20, 2025 | 84.40 | 84.74 | 83.00 | 83.42 | 83.27 | -0.84% | 378,516 |
| Jan 17, 2025 | 83.51 | 84.36 | 83.51 | 84.13 | 83.97 | 1.52% | 1,261,900 |