Brookfield Corporation (BN)
NYSE: BN · Real-Time Price · USD
57.69
-0.46 (-0.79%)
At close: May 28, 2025, 4:00 PM
59.13
+1.44 (2.50%)
Pre-market: May 29, 2025, 4:39 AM EDT

Brookfield Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202558.4358.4357.5457.6957.69-0.79%1,689,101
May 27, 202557.8058.2557.5558.1558.151.86%1,262,453
May 23, 202556.4457.6356.3157.0957.09-0.14%1,528,612
May 22, 202556.6757.5656.3357.1757.170.39%1,956,234
May 21, 202558.3358.7756.9456.9556.95-3.44%2,237,344
May 20, 202559.0259.4558.4258.9858.98-0.66%2,118,509
May 19, 202558.8059.6058.5359.3759.37-0.64%1,645,468
May 16, 202559.7660.2359.5859.7559.750.05%1,646,174
May 15, 202559.0659.8358.8159.7259.720.37%1,704,588
May 14, 202559.5959.8059.2559.5059.500.22%1,934,257
May 13, 202558.7759.9458.4259.3759.371.14%2,700,435
May 12, 202559.0559.2558.1458.7058.703.53%2,195,746
May 9, 202557.7857.8056.3356.7056.70-1.58%2,382,291
May 8, 202555.4658.1855.3057.6157.613.08%3,458,622
May 7, 202554.7055.9354.7055.8955.892.49%3,127,862
May 6, 202553.9354.9653.9354.5354.53-0.20%1,871,383
May 5, 202555.0055.5154.5854.6454.64-1.51%2,377,024
May 2, 202554.9755.7854.8555.4855.482.59%1,592,416
May 1, 202553.8654.6553.5054.0854.080.76%1,613,651
Apr 30, 202552.9853.9552.3253.6753.670.04%2,528,310
Apr 29, 202553.0554.0052.5853.6553.650.60%1,492,283
Apr 28, 202553.3154.1552.9553.3353.330.15%1,207,197
Apr 25, 202552.8053.6252.8053.2553.250.62%2,976,638
Apr 24, 202551.2553.0851.2152.9252.923.76%1,757,731
Apr 23, 202551.8753.0750.8251.0051.001.90%2,883,435
Apr 22, 202549.0550.0948.8650.0550.054.23%3,771,779
Apr 21, 202549.1949.4647.4348.0248.02-3.38%2,201,943
Apr 17, 202548.8250.1648.8049.7049.701.78%2,315,059
Apr 16, 202549.0049.4748.1148.8348.83-1.03%2,288,585
Apr 15, 202549.4850.1448.7049.3449.340.43%3,491,986
Apr 14, 202549.4349.6848.3549.1349.131.11%3,331,320
Apr 11, 202546.9148.9946.8348.5948.593.54%4,065,895
Apr 10, 202549.3649.4045.5646.9346.93-6.98%5,506,267
Apr 9, 202543.9651.0443.6150.4550.4512.89%8,691,019
Apr 8, 202548.3448.3844.0944.6944.69-2.64%6,213,068
Apr 7, 202544.0448.4943.6645.9045.90-0.74%8,454,576
Apr 4, 202548.0348.3145.3046.2446.24-8.16%6,913,379
Apr 3, 202551.8952.6850.2450.3550.35-7.41%6,874,292
Apr 2, 202552.7354.4052.4954.3854.381.08%2,535,642
Apr 1, 202552.0953.9951.6953.8053.802.65%3,919,045
Mar 31, 202551.1052.5350.3052.4152.411.08%2,955,937
Mar 28, 202553.8354.0351.7051.8551.85-4.23%5,599,891
Mar 27, 202553.8654.4253.2054.1454.14-0.28%2,000,144
Mar 26, 202555.2755.6953.8554.2954.29-1.90%1,763,250
Mar 25, 202555.5355.7954.4055.3455.34-0.02%2,316,032
Mar 24, 202554.4255.5554.3655.3555.353.17%2,277,277
Mar 21, 202552.9753.7652.5253.6553.65-0.19%2,549,145
Mar 20, 202553.3654.2453.1453.7553.75-0.57%3,600,982
Mar 19, 202552.1654.4751.9454.0654.063.64%3,582,081
Mar 18, 202551.8052.2551.4052.1652.160.73%3,018,655