Brookfield Corporation (TSX:BN)
Canada flag Canada · Delayed Price · Currency is CAD
79.42
+0.21 (0.27%)
Jun 5, 2025, 4:00 PM EDT

Brookfield Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202579.4879.8378.7779.4279.420.27%914,074
Jun 4, 202579.9780.1879.1579.2179.21-0.80%1,082,700
Jun 3, 202579.2380.4378.8879.8579.850.82%1,057,111
Jun 2, 202578.8679.3977.7479.2079.20-0.06%1,201,200
May 30, 202579.4779.7278.2979.2579.25-0.54%4,727,245
May 29, 202580.4280.4779.0579.6879.68-0.18%3,001,700
May 28, 202580.2080.3879.5379.8279.82-0.71%1,326,424
May 27, 202579.5580.4079.2580.3980.391.64%2,084,900
May 26, 202579.3579.4578.2079.0979.090.91%476,728
May 23, 202578.3379.0578.1078.3878.38-1.16%1,667,500
May 22, 202578.3979.8478.2079.3079.300.42%1,626,629
May 21, 202581.1481.4478.9278.9778.97-3.81%2,780,770
May 20, 202582.3682.8781.3882.1082.10-1.71%1,907,400
May 16, 202583.5084.2483.2083.5383.530.14%1,516,800
May 15, 202582.5583.5782.3283.4183.410.32%1,618,234
May 14, 202583.0483.5882.6883.1483.140.47%1,615,300
May 13, 202582.0083.6881.7282.7582.750.80%1,388,946
May 12, 202581.8983.0381.3782.0982.093.96%1,603,766
May 9, 202580.1780.2878.5078.9678.96-1.48%1,337,700
May 8, 202576.7281.0476.7180.1580.153.83%2,178,758
May 7, 202575.4777.3175.4777.1977.192.84%1,745,001
May 6, 202574.8275.7174.7075.0675.06-0.53%1,297,591
May 5, 202576.1176.7075.3875.4675.46-1.50%756,938
May 2, 202575.9776.8975.6476.6176.612.30%1,645,052
May 1, 202574.1975.6573.9474.8974.891.12%1,187,000
Apr 30, 202573.5174.3372.4074.0674.06-0.20%2,152,899
Apr 29, 202573.3374.7572.8874.2174.210.66%1,475,331
Apr 28, 202573.9175.0073.3573.7273.72-0.14%752,404
Apr 25, 202573.4774.3273.4473.8273.820.63%1,234,134
Apr 24, 202571.4673.5570.8873.3673.363.60%1,676,103
Apr 23, 202571.9573.5170.6070.8170.812.34%1,931,006
Apr 22, 202567.7869.2167.5869.1969.194.17%1,626,500
Apr 21, 202568.2668.3065.6466.4266.42-3.47%1,398,689
Apr 17, 202567.9169.3967.8768.8168.811.64%1,443,721
Apr 16, 202568.1468.6566.7567.7067.70-1.64%1,867,822
Apr 15, 202568.8369.5568.0068.8368.830.98%2,462,399
Apr 14, 202568.4568.9067.2268.1668.160.99%2,783,900
Apr 11, 202565.4667.9964.9967.4967.492.98%1,792,180
Apr 10, 202569.4669.4663.8365.5465.54-7.91%3,583,246
Apr 9, 202562.6272.0061.8871.1771.1711.69%4,365,628
Apr 8, 202568.2068.4462.8763.7263.72-2.36%3,028,225
Apr 7, 202562.4268.7162.3965.2665.26-0.88%3,788,473
Apr 4, 202567.9368.6364.4365.8465.84-7.18%4,292,944
Apr 3, 202573.4374.1270.7970.9370.93-8.90%3,226,963
Apr 2, 202575.6077.9075.1477.8677.861.16%1,923,000
Apr 1, 202574.8077.2874.4576.9776.972.20%1,764,200
Mar 31, 202572.7375.5472.4275.3175.311.50%2,949,342
Mar 28, 202576.7977.2374.0474.2074.20-4.22%1,958,174
Mar 27, 202577.0077.8676.2077.4777.47-0.06%1,019,400
Mar 26, 202579.2379.3676.9277.5277.52-1.90%1,242,000