Brookfield Corporation (BN)
NYSE: BN · Real-Time Price · USD
47.48
+0.73 (1.56%)
At close: Oct 28, 2025, 4:00 PM EDT
47.60
+0.12 (0.25%)
After-hours: Oct 28, 2025, 7:59 PM EDT

Brookfield Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202546.8048.8046.8047.4847.481.56%3,359,912
Oct 27, 202546.7447.2146.6246.7546.751.21%2,055,537
Oct 24, 202545.9146.5645.6646.1946.191.52%2,620,111
Oct 23, 202544.9645.5244.7645.5045.500.89%2,913,539
Oct 22, 202544.9145.2544.5945.1045.10-0.22%2,576,562
Oct 21, 202545.2445.5045.0145.2045.200.18%2,987,742
Oct 20, 202544.6745.3144.6445.1245.121.48%2,491,755
Oct 17, 202543.6944.5743.6944.4644.461.00%5,092,293
Oct 16, 202545.4445.4843.7844.0244.02-2.85%4,511,715
Oct 15, 202546.0046.2544.9845.3145.31-0.07%2,542,742
Oct 14, 202544.2745.5843.9245.3445.341.21%2,788,876
Oct 13, 202544.2045.0043.8144.8044.804.11%2,748,559
Oct 10, 202545.4145.4743.0043.0343.03-4.36%3,138,987
Oct 9, 202545.3945.7544.7544.9944.99-0.81%2,562,591
Oct 8, 202545.3445.5444.7445.3645.360.50%2,491,185
Oct 7, 202545.6945.8544.8545.1345.13-0.56%2,344,479
Oct 6, 202546.2446.2444.9545.3945.39-0.92%3,056,619
Oct 3, 202545.8446.1345.4945.8145.810.81%2,302,372
Oct 2, 202545.3545.6545.0345.4445.440.41%3,792,562
Oct 1, 202545.5145.9445.2545.2545.25-1.02%5,391,318
Sep 30, 202546.0946.4045.0345.7245.72-0.81%3,492,738
Sep 29, 202545.8746.4145.7746.0946.091.05%2,575,254
Sep 26, 202545.7746.0545.5445.6145.61-0.06%2,752,342
Sep 25, 202546.1946.3145.2945.6445.64-1.75%3,867,816
Sep 24, 202547.4947.7946.4446.4546.45-2.64%7,942,515
Sep 23, 202548.7949.4747.7147.7147.71-1.60%6,718,756
Sep 22, 202547.8748.6947.2148.4948.491.28%4,326,642
Sep 19, 202547.3348.0347.0547.8747.871.50%4,003,996
Sep 18, 202546.7747.3346.5247.1747.172.02%2,885,902
Sep 17, 202546.5047.0645.7446.2346.23-0.59%4,556,064
Sep 16, 202546.2846.6546.0646.5146.510.49%3,313,377
Sep 15, 202545.3446.2945.3246.2846.282.39%3,375,603
Sep 12, 202545.7445.8545.1145.2045.20-1.54%3,846,325
Sep 11, 202544.7746.4244.6645.9145.852.70%5,987,976
Sep 10, 202544.2745.2944.2044.7044.641.30%3,188,815
Sep 9, 202544.2344.6744.0944.1344.07-0.64%2,252,595
Sep 8, 202544.4944.9243.7944.4144.350.16%2,825,385
Sep 5, 202544.7145.1143.5144.3444.28-0.07%1,794,442
Sep 4, 202543.3644.5043.3344.3744.321.87%3,039,129
Sep 3, 202544.1444.1543.0743.5643.50-1.48%2,865,975
Sep 2, 202543.4544.3642.7444.2144.160.91%4,869,807
Aug 29, 202543.8544.1043.4743.8143.76-0.08%1,996,596
Aug 28, 202543.9044.2443.6843.8543.790.47%2,631,331
Aug 27, 202543.4243.8843.2943.6443.58-0.05%8,108,043
Aug 26, 202543.1843.6742.8743.6643.600.91%2,016,355
Aug 25, 202543.6043.9243.0943.2743.21-1.56%2,432,589
Aug 22, 202542.8744.0342.7543.9543.902.85%4,399,258
Aug 21, 202542.4742.7342.2942.7342.680.08%3,767,376
Aug 20, 202542.9443.1242.3542.7042.64-0.65%3,586,455
Aug 19, 202543.2743.6242.9542.9842.92-0.83%3,492,915