Brookfield Corporation (TSX:BN)
Canada
· Delayed Price · Currency is CAD 79.64
-0.51 (-0.64%)
May 9, 2025, 9:35 AM EDT
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 76.72 | 81.04 | 76.71 | 80.15 | 80.15 | 3.83% | 2,178,758 |
| May 7, 2025 | 75.47 | 77.31 | 75.47 | 77.19 | 77.19 | 2.84% | 1,745,001 |
| May 6, 2025 | 74.82 | 75.71 | 74.70 | 75.06 | 75.06 | -0.53% | 1,297,591 |
| May 5, 2025 | 76.11 | 76.70 | 75.38 | 75.46 | 75.46 | -1.50% | 756,938 |
| May 2, 2025 | 75.97 | 76.89 | 75.64 | 76.61 | 76.61 | 2.30% | 1,645,052 |
| May 1, 2025 | 74.19 | 75.65 | 73.94 | 74.89 | 74.89 | 1.12% | 1,187,000 |
| Apr 30, 2025 | 73.51 | 74.33 | 72.40 | 74.06 | 74.06 | -0.20% | 2,152,899 |
| Apr 29, 2025 | 73.33 | 74.75 | 72.88 | 74.21 | 74.21 | 0.66% | 1,475,331 |
| Apr 28, 2025 | 73.91 | 75.00 | 73.35 | 73.72 | 73.72 | -0.14% | 752,404 |
| Apr 25, 2025 | 73.47 | 74.32 | 73.44 | 73.82 | 73.82 | 0.63% | 1,234,134 |
| Apr 24, 2025 | 71.46 | 73.55 | 70.88 | 73.36 | 73.36 | 3.60% | 1,676,103 |
| Apr 23, 2025 | 71.95 | 73.51 | 70.60 | 70.81 | 70.81 | 2.34% | 1,931,006 |
| Apr 22, 2025 | 67.78 | 69.21 | 67.58 | 69.19 | 69.19 | 4.17% | 1,626,500 |
| Apr 21, 2025 | 68.26 | 68.30 | 65.64 | 66.42 | 66.42 | -3.47% | 1,398,689 |
| Apr 17, 2025 | 67.91 | 69.39 | 67.87 | 68.81 | 68.81 | 1.64% | 1,443,721 |
| Apr 16, 2025 | 68.14 | 68.65 | 66.75 | 67.70 | 67.70 | -1.64% | 1,867,822 |
| Apr 15, 2025 | 68.83 | 69.55 | 68.00 | 68.83 | 68.83 | 0.98% | 2,462,399 |
| Apr 14, 2025 | 68.45 | 68.90 | 67.22 | 68.16 | 68.16 | 0.99% | 2,783,900 |
| Apr 11, 2025 | 65.46 | 67.99 | 64.99 | 67.49 | 67.49 | 2.98% | 1,792,180 |
| Apr 10, 2025 | 69.46 | 69.46 | 63.83 | 65.54 | 65.54 | -7.91% | 3,583,246 |
| Apr 9, 2025 | 62.62 | 72.00 | 61.88 | 71.17 | 71.17 | 11.69% | 4,365,628 |
| Apr 8, 2025 | 68.20 | 68.44 | 62.87 | 63.72 | 63.72 | -2.36% | 3,028,225 |
| Apr 7, 2025 | 62.42 | 68.71 | 62.39 | 65.26 | 65.26 | -0.88% | 3,788,473 |
| Apr 4, 2025 | 67.93 | 68.63 | 64.43 | 65.84 | 65.84 | -7.18% | 4,292,944 |
| Apr 3, 2025 | 73.43 | 74.12 | 70.79 | 70.93 | 70.93 | -8.90% | 3,226,963 |
| Apr 2, 2025 | 75.60 | 77.90 | 75.14 | 77.86 | 77.86 | 1.16% | 1,923,000 |
| Apr 1, 2025 | 74.80 | 77.28 | 74.45 | 76.97 | 76.97 | 2.20% | 1,764,200 |
| Mar 31, 2025 | 72.73 | 75.54 | 72.42 | 75.31 | 75.31 | 1.50% | 2,949,342 |
| 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 |