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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 46.80 | 48.80 | 46.80 | 47.48 | 47.48 | 1.56% | 3,359,912 |
| Oct 27, 2025 | 46.74 | 47.21 | 46.62 | 46.75 | 46.75 | 1.21% | 2,055,537 |
| Oct 24, 2025 | 45.91 | 46.56 | 45.66 | 46.19 | 46.19 | 1.52% | 2,620,111 |
| Oct 23, 2025 | 44.96 | 45.52 | 44.76 | 45.50 | 45.50 | 0.89% | 2,913,539 |
| Oct 22, 2025 | 44.91 | 45.25 | 44.59 | 45.10 | 45.10 | -0.22% | 2,576,562 |
| Oct 21, 2025 | 45.24 | 45.50 | 45.01 | 45.20 | 45.20 | 0.18% | 2,987,742 |
| Oct 20, 2025 | 44.67 | 45.31 | 44.64 | 45.12 | 45.12 | 1.48% | 2,491,755 |
| Oct 17, 2025 | 43.69 | 44.57 | 43.69 | 44.46 | 44.46 | 1.00% | 5,092,293 |
| Oct 16, 2025 | 45.44 | 45.48 | 43.78 | 44.02 | 44.02 | -2.85% | 4,511,715 |
| Oct 15, 2025 | 46.00 | 46.25 | 44.98 | 45.31 | 45.31 | -0.07% | 2,542,742 |
| Oct 14, 2025 | 44.27 | 45.58 | 43.92 | 45.34 | 45.34 | 1.21% | 2,788,876 |
| Oct 13, 2025 | 44.20 | 45.00 | 43.81 | 44.80 | 44.80 | 4.11% | 2,748,559 |
| Oct 10, 2025 | 45.41 | 45.47 | 43.00 | 43.03 | 43.03 | -4.36% | 3,138,987 |
| Oct 9, 2025 | 45.39 | 45.75 | 44.75 | 44.99 | 44.99 | -0.81% | 2,562,591 |
| Oct 8, 2025 | 45.34 | 45.54 | 44.74 | 45.36 | 45.36 | 0.50% | 2,491,185 |
| Oct 7, 2025 | 45.69 | 45.85 | 44.85 | 45.13 | 45.13 | -0.56% | 2,344,479 |
| Oct 6, 2025 | 46.24 | 46.24 | 44.95 | 45.39 | 45.39 | -0.92% | 3,056,619 |
| Oct 3, 2025 | 45.84 | 46.13 | 45.49 | 45.81 | 45.81 | 0.81% | 2,302,372 |
| Oct 2, 2025 | 45.35 | 45.65 | 45.03 | 45.44 | 45.44 | 0.41% | 3,792,562 |
| Oct 1, 2025 | 45.51 | 45.94 | 45.25 | 45.25 | 45.25 | -1.02% | 5,391,318 |
| Sep 30, 2025 | 46.09 | 46.40 | 45.03 | 45.72 | 45.72 | -0.81% | 3,492,738 |
| Sep 29, 2025 | 45.87 | 46.41 | 45.77 | 46.09 | 46.09 | 1.05% | 2,575,254 |
| Sep 26, 2025 | 45.77 | 46.05 | 45.54 | 45.61 | 45.61 | -0.06% | 2,752,342 |
| Sep 25, 2025 | 46.19 | 46.31 | 45.29 | 45.64 | 45.64 | -1.75% | 3,867,816 |
| Sep 24, 2025 | 47.49 | 47.79 | 46.44 | 46.45 | 46.45 | -2.64% | 7,942,515 |
| Sep 23, 2025 | 48.79 | 49.47 | 47.71 | 47.71 | 47.71 | -1.60% | 6,718,756 |
| Sep 22, 2025 | 47.87 | 48.69 | 47.21 | 48.49 | 48.49 | 1.28% | 4,326,642 |
| Sep 19, 2025 | 47.33 | 48.03 | 47.05 | 47.87 | 47.87 | 1.50% | 4,003,996 |
| Sep 18, 2025 | 46.77 | 47.33 | 46.52 | 47.17 | 47.17 | 2.02% | 2,885,902 |
| Sep 17, 2025 | 46.50 | 47.06 | 45.74 | 46.23 | 46.23 | -0.59% | 4,556,064 |
| Sep 16, 2025 | 46.28 | 46.65 | 46.06 | 46.51 | 46.51 | 0.49% | 3,313,377 |
| Sep 15, 2025 | 45.34 | 46.29 | 45.32 | 46.28 | 46.28 | 2.39% | 3,375,603 |
| Sep 12, 2025 | 45.74 | 45.85 | 45.11 | 45.20 | 45.20 | -1.54% | 3,846,325 |
| Sep 11, 2025 | 44.77 | 46.42 | 44.66 | 45.91 | 45.85 | 2.70% | 5,987,976 |
| Sep 10, 2025 | 44.27 | 45.29 | 44.20 | 44.70 | 44.64 | 1.30% | 3,188,815 |
| Sep 9, 2025 | 44.23 | 44.67 | 44.09 | 44.13 | 44.07 | -0.64% | 2,252,595 |
| Sep 8, 2025 | 44.49 | 44.92 | 43.79 | 44.41 | 44.35 | 0.16% | 2,825,385 |
| Sep 5, 2025 | 44.71 | 45.11 | 43.51 | 44.34 | 44.28 | -0.07% | 1,794,442 |
| Sep 4, 2025 | 43.36 | 44.50 | 43.33 | 44.37 | 44.32 | 1.87% | 3,039,129 |
| Sep 3, 2025 | 44.14 | 44.15 | 43.07 | 43.56 | 43.50 | -1.48% | 2,865,975 |
| Sep 2, 2025 | 43.45 | 44.36 | 42.74 | 44.21 | 44.16 | 0.91% | 4,869,807 |
| Aug 29, 2025 | 43.85 | 44.10 | 43.47 | 43.81 | 43.76 | -0.08% | 1,996,596 |
| Aug 28, 2025 | 43.90 | 44.24 | 43.68 | 43.85 | 43.79 | 0.47% | 2,631,331 |
| Aug 27, 2025 | 43.42 | 43.88 | 43.29 | 43.64 | 43.58 | -0.05% | 8,108,043 |
| Aug 26, 2025 | 43.18 | 43.67 | 42.87 | 43.66 | 43.60 | 0.91% | 2,016,355 |
| Aug 25, 2025 | 43.60 | 43.92 | 43.09 | 43.27 | 43.21 | -1.56% | 2,432,589 |
| Aug 22, 2025 | 42.87 | 44.03 | 42.75 | 43.95 | 43.90 | 2.85% | 4,399,258 |
| Aug 21, 2025 | 42.47 | 42.73 | 42.29 | 42.73 | 42.68 | 0.08% | 3,767,376 |
| Aug 20, 2025 | 42.94 | 43.12 | 42.35 | 42.70 | 42.64 | -0.65% | 3,586,455 |
| Aug 19, 2025 | 43.27 | 43.62 | 42.95 | 42.98 | 42.92 | -0.83% | 3,492,915 |