Brookfield Corporation (BN)
NYSE: BN · Real-Time Price · USD
57.61
+1.72 (3.08%)
At close: May 8, 2025, 4:00 PM
57.62
+0.01 (0.02%)
After-hours: May 8, 2025, 7:26 PM EDT

Brookfield Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 17, 202550.4452.0350.4351.7851.782.74%2,201,808
Mar 14, 202549.5450.4748.7950.4050.403.62%2,654,022
Mar 13, 202550.3050.4648.5948.6448.55-3.26%4,658,406
Mar 12, 202551.0151.1949.5850.2850.190.80%2,633,394
Mar 11, 202550.5050.6149.1949.8849.79-0.93%5,567,365
Mar 10, 202550.5351.4349.4250.3550.26-3.34%5,425,510
Mar 7, 202552.4052.5250.1052.0952.00-0.93%5,167,994
Mar 6, 202553.4554.1852.0452.5852.49-4.80%5,087,357
Mar 5, 202553.9755.2453.7055.2355.133.08%2,788,563
Mar 4, 202555.5355.5352.8853.5853.48-5.34%6,596,601
Mar 3, 202558.2858.6656.0356.6056.50-2.31%2,756,582
Feb 28, 202556.9657.9456.4757.9457.841.88%3,124,357
Feb 27, 202557.6858.0556.6656.8756.77-1.44%2,303,222