Brookfield Corporation (BN)
NYSE: BN · Real-Time Price · USD
68.71
+0.55 (0.81%)
At close: Oct 3, 2025, 4:00 PM EDT
68.61
-0.10 (-0.15%)
After-hours: Oct 3, 2025, 4:24 PM EDT
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 68.76 | 69.19 | 68.24 | 68.71 | - | 0.81% | 1,110,638 |
| Oct 2, 2025 | 68.03 | 68.47 | 67.54 | 68.16 | 68.16 | 0.41% | 2,528,375 |
| Oct 1, 2025 | 68.26 | 68.91 | 67.87 | 67.88 | 67.88 | -1.02% | 3,594,212 |
| Sep 30, 2025 | 69.13 | 69.60 | 67.54 | 68.58 | 68.58 | -0.81% | 2,328,492 |
| Sep 29, 2025 | 68.80 | 69.61 | 68.65 | 69.14 | 69.14 | 1.05% | 1,716,836 |
| Sep 26, 2025 | 68.66 | 69.08 | 68.31 | 68.42 | 68.42 | -0.06% | 1,834,895 |
| Sep 25, 2025 | 69.28 | 69.47 | 67.94 | 68.46 | 68.46 | -1.75% | 2,578,544 |
| Sep 24, 2025 | 71.23 | 71.69 | 69.66 | 69.68 | 69.68 | -2.64% | 5,295,010 |
| Sep 23, 2025 | 73.19 | 74.20 | 71.57 | 71.57 | 71.57 | -1.59% | 4,479,171 |
| Sep 22, 2025 | 71.80 | 73.03 | 70.82 | 72.73 | 72.73 | 1.28% | 2,884,428 |
| Sep 19, 2025 | 71.00 | 72.04 | 70.58 | 71.81 | 71.81 | 1.50% | 2,669,331 |
| Sep 18, 2025 | 70.15 | 70.99 | 69.78 | 70.75 | 70.75 | 2.02% | 1,923,935 |
| Sep 17, 2025 | 69.75 | 70.59 | 68.61 | 69.35 | 69.35 | -0.59% | 3,037,376 |
| Sep 16, 2025 | 69.42 | 69.98 | 69.10 | 69.76 | 69.76 | 0.49% | 2,208,918 |
| Sep 15, 2025 | 68.01 | 69.43 | 67.98 | 69.42 | 69.42 | 2.39% | 2,250,402 |
| Sep 12, 2025 | 68.61 | 68.78 | 67.67 | 67.80 | 67.80 | -1.54% | 2,564,217 |
| Sep 11, 2025 | 67.16 | 69.63 | 66.99 | 68.86 | 68.77 | 2.70% | 3,991,984 |
| Sep 10, 2025 | 66.41 | 67.93 | 66.30 | 67.05 | 66.96 | 1.30% | 2,125,877 |
| Sep 9, 2025 | 66.35 | 67.00 | 66.14 | 66.19 | 66.10 | -0.65% | 1,501,730 |
| Sep 8, 2025 | 66.74 | 67.39 | 65.69 | 66.62 | 66.53 | 0.17% | 1,883,590 |
| Sep 5, 2025 | 67.07 | 67.66 | 65.27 | 66.51 | 66.42 | -0.08% | 1,196,295 |
| Sep 4, 2025 | 65.04 | 66.75 | 65.00 | 66.56 | 66.47 | 1.87% | 2,026,086 |
| Sep 3, 2025 | 66.21 | 66.22 | 64.61 | 65.34 | 65.25 | -1.48% | 1,910,650 |
| Sep 2, 2025 | 65.18 | 66.54 | 64.11 | 66.32 | 66.23 | 0.91% | 3,246,538 |
| Aug 29, 2025 | 65.78 | 66.15 | 65.20 | 65.72 | 65.63 | -0.08% | 1,331,064 |
| Aug 28, 2025 | 65.85 | 66.36 | 65.52 | 65.77 | 65.68 | 0.47% | 1,754,221 |
| Aug 27, 2025 | 65.13 | 65.82 | 64.94 | 65.46 | 65.37 | -0.05% | 5,405,362 |
| Aug 26, 2025 | 64.77 | 65.51 | 64.31 | 65.49 | 65.40 | 0.91% | 1,344,237 |
| Aug 25, 2025 | 65.40 | 65.88 | 64.63 | 64.90 | 64.81 | -1.56% | 1,621,726 |
| Aug 22, 2025 | 64.30 | 66.04 | 64.13 | 65.93 | 65.84 | 2.85% | 2,932,839 |
| Aug 21, 2025 | 63.71 | 64.10 | 63.44 | 64.10 | 64.02 | 0.08% | 2,511,584 |
| Aug 20, 2025 | 64.41 | 64.68 | 63.52 | 64.05 | 63.97 | -0.65% | 2,390,970 |
| Aug 19, 2025 | 64.90 | 65.43 | 64.42 | 64.47 | 64.39 | -0.83% | 2,328,610 |
| Aug 18, 2025 | 65.45 | 65.51 | 64.81 | 65.01 | 64.92 | -0.67% | 1,316,382 |
| Aug 15, 2025 | 65.55 | 65.91 | 65.14 | 65.45 | 65.36 | -0.23% | 1,735,981 |
| Aug 14, 2025 | 65.43 | 66.08 | 65.17 | 65.60 | 65.51 | -0.95% | 2,864,300 |
| Aug 13, 2025 | 66.21 | 66.56 | 65.65 | 66.23 | 66.14 | 1.02% | 4,493,937 |
| Aug 12, 2025 | 64.71 | 65.83 | 64.60 | 65.56 | 65.47 | 1.77% | 3,000,284 |
| Aug 11, 2025 | 64.50 | 64.78 | 64.10 | 64.42 | 64.34 | -0.45% | 2,180,367 |
| Aug 8, 2025 | 65.07 | 65.37 | 64.28 | 64.71 | 64.62 | -0.29% | 2,025,627 |
| Aug 7, 2025 | 68.01 | 68.01 | 64.52 | 64.90 | 64.81 | -3.84% | 4,753,805 |
| Aug 6, 2025 | 67.45 | 68.11 | 67.12 | 67.49 | 67.40 | 0.46% | 2,507,464 |
| Aug 5, 2025 | 66.75 | 67.46 | 66.08 | 67.18 | 67.09 | 0.84% | 2,871,387 |
| Aug 4, 2025 | 66.04 | 66.94 | 65.54 | 66.62 | 66.53 | 1.97% | 1,385,678 |
| Aug 1, 2025 | 65.79 | 66.01 | 64.53 | 65.33 | 65.24 | -2.57% | 2,751,959 |
| Jul 31, 2025 | 67.40 | 68.46 | 66.76 | 67.05 | 66.96 | -0.62% | 2,833,568 |
| Jul 30, 2025 | 67.90 | 68.60 | 66.80 | 67.47 | 67.38 | -0.47% | 2,716,817 |
| Jul 29, 2025 | 68.01 | 68.01 | 66.78 | 67.79 | 67.70 | 0.36% | 2,600,075 |
| Jul 28, 2025 | 67.47 | 67.80 | 67.00 | 67.55 | 67.46 | -0.07% | 2,292,155 |
| Jul 25, 2025 | 67.34 | 67.82 | 66.96 | 67.60 | 67.51 | 0.22% | 1,569,528 |