Brookfield Corporation (BN)
NYSE: BN · Real-Time Price · USD
67.05
+0.86 (1.30%)
At close: Sep 10, 2025, 4:00 PM
67.50
+0.45 (0.67%)
After-hours: Sep 10, 2025, 7:45 PM EDT
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 66.41 | 67.93 | 66.30 | 67.05 | 67.05 | 1.30% | 2,125,877 |
| Sep 9, 2025 | 66.35 | 67.00 | 66.14 | 66.19 | 66.19 | -0.65% | 1,501,730 |
| Sep 8, 2025 | 66.74 | 67.39 | 65.69 | 66.62 | 66.62 | 0.17% | 1,883,590 |
| Sep 5, 2025 | 67.07 | 67.66 | 65.27 | 66.51 | 66.51 | -0.08% | 1,196,295 |
| Sep 4, 2025 | 65.04 | 66.75 | 65.00 | 66.56 | 66.56 | 1.87% | 2,026,086 |
| Sep 3, 2025 | 66.21 | 66.22 | 64.61 | 65.34 | 65.34 | -1.48% | 1,910,650 |
| Sep 2, 2025 | 65.18 | 66.54 | 64.11 | 66.32 | 66.32 | 0.91% | 3,246,538 |
| Aug 29, 2025 | 65.78 | 66.15 | 65.20 | 65.72 | 65.72 | -0.08% | 1,331,064 |
| Aug 28, 2025 | 65.85 | 66.36 | 65.52 | 65.77 | 65.77 | 0.47% | 1,754,221 |
| Aug 27, 2025 | 65.13 | 65.82 | 64.94 | 65.46 | 65.46 | -0.05% | 5,405,362 |
| Aug 26, 2025 | 64.77 | 65.51 | 64.31 | 65.49 | 65.49 | 0.91% | 1,344,237 |
| Aug 25, 2025 | 65.40 | 65.88 | 64.63 | 64.90 | 64.90 | -1.56% | 1,621,726 |
| Aug 22, 2025 | 64.30 | 66.04 | 64.13 | 65.93 | 65.93 | 2.85% | 2,932,839 |
| Aug 21, 2025 | 63.71 | 64.10 | 63.44 | 64.10 | 64.10 | 0.08% | 2,511,584 |
| Aug 20, 2025 | 64.41 | 64.68 | 63.52 | 64.05 | 64.05 | -0.65% | 2,390,970 |
| Aug 19, 2025 | 64.90 | 65.43 | 64.42 | 64.47 | 64.47 | -0.83% | 2,328,610 |
| Aug 18, 2025 | 65.45 | 65.51 | 64.81 | 65.01 | 65.01 | -0.67% | 1,316,382 |
| Aug 15, 2025 | 65.55 | 65.91 | 65.14 | 65.45 | 65.45 | -0.23% | 1,735,981 |
| Aug 14, 2025 | 65.43 | 66.08 | 65.17 | 65.60 | 65.60 | -0.95% | 2,864,300 |
| Aug 13, 2025 | 66.21 | 66.56 | 65.65 | 66.23 | 66.23 | 1.02% | 4,493,937 |
| Aug 12, 2025 | 64.71 | 65.83 | 64.60 | 65.56 | 65.56 | 1.77% | 3,000,284 |
| Aug 11, 2025 | 64.50 | 64.78 | 64.10 | 64.42 | 64.42 | -0.45% | 2,180,367 |
| Aug 8, 2025 | 65.07 | 65.37 | 64.28 | 64.71 | 64.71 | -0.29% | 2,025,627 |
| Aug 7, 2025 | 68.01 | 68.01 | 64.52 | 64.90 | 64.90 | -3.84% | 4,753,805 |
| Aug 6, 2025 | 67.45 | 68.11 | 67.12 | 67.49 | 67.49 | 0.46% | 2,507,464 |
| Aug 5, 2025 | 66.75 | 67.46 | 66.08 | 67.18 | 67.18 | 0.84% | 2,871,387 |
| Aug 4, 2025 | 66.04 | 66.94 | 65.54 | 66.62 | 66.62 | 1.97% | 1,385,678 |
| Aug 1, 2025 | 65.79 | 66.01 | 64.53 | 65.33 | 65.33 | -2.57% | 2,751,959 |
| Jul 31, 2025 | 67.40 | 68.46 | 66.76 | 67.05 | 67.05 | -0.62% | 2,833,568 |
| Jul 30, 2025 | 67.90 | 68.60 | 66.80 | 67.47 | 67.47 | -0.47% | 2,716,817 |
| Jul 29, 2025 | 68.01 | 68.01 | 66.78 | 67.79 | 67.79 | 0.36% | 2,600,075 |
| Jul 28, 2025 | 67.47 | 67.80 | 67.00 | 67.55 | 67.55 | -0.07% | 2,292,155 |
| Jul 25, 2025 | 67.34 | 67.82 | 66.96 | 67.60 | 67.60 | 0.22% | 1,569,528 |
| Jul 24, 2025 | 68.38 | 68.50 | 67.25 | 67.45 | 67.45 | -0.49% | 2,401,087 |
| Jul 23, 2025 | 67.03 | 68.04 | 66.71 | 67.78 | 67.78 | 1.99% | 3,405,248 |
| Jul 22, 2025 | 66.25 | 66.53 | 65.38 | 66.46 | 66.46 | 0.20% | 2,251,732 |
| Jul 21, 2025 | 67.74 | 67.74 | 66.28 | 66.33 | 66.33 | -1.40% | 4,357,295 |
| Jul 18, 2025 | 68.59 | 68.75 | 67.24 | 67.27 | 67.27 | -1.28% | 1,946,938 |
| Jul 17, 2025 | 65.38 | 68.28 | 65.10 | 68.14 | 68.14 | 3.57% | 5,197,547 |
| Jul 16, 2025 | 63.75 | 65.81 | 63.32 | 65.79 | 65.79 | 3.88% | 3,475,221 |
| Jul 15, 2025 | 64.10 | 64.16 | 63.18 | 63.33 | 63.33 | -0.85% | 1,630,032 |
| Jul 14, 2025 | 62.90 | 63.95 | 62.53 | 63.87 | 63.87 | 1.12% | 1,398,979 |
| Jul 11, 2025 | 63.10 | 63.28 | 62.67 | 63.16 | 63.16 | -1.25% | 1,665,588 |
| Jul 10, 2025 | 62.84 | 64.04 | 62.36 | 63.96 | 63.96 | 2.22% | 2,427,417 |
| Jul 9, 2025 | 63.20 | 63.20 | 61.82 | 62.57 | 62.57 | -0.37% | 3,402,794 |
| Jul 8, 2025 | 63.26 | 63.33 | 62.63 | 62.80 | 62.80 | -0.22% | 1,631,260 |
| Jul 7, 2025 | 64.25 | 64.55 | 62.74 | 62.94 | 62.94 | -2.12% | 2,127,491 |
| Jul 3, 2025 | 63.32 | 64.30 | 62.94 | 64.30 | 64.30 | 2.67% | 1,725,633 |
| Jul 2, 2025 | 61.89 | 62.69 | 60.80 | 62.63 | 62.63 | 1.05% | 2,017,541 |
| Jul 1, 2025 | 61.61 | 62.18 | 61.29 | 61.98 | 61.98 | 0.21% | 1,102,184 |