Brookfield Corporation (BN)
NYSE: BN · Real-Time Price · USD
56.38
-0.40 (-0.70%)
At close: Nov 20, 2024, 4:00 PM
56.40
+0.02 (0.04%)
Pre-market: Nov 21, 2024, 4:10 AM EST
Brookfield Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 56.73 | 56.84 | 56.00 | 56.38 | 56.38 | -0.70% | 1,745,351 |
Nov 19, 2024 | 55.55 | 56.94 | 55.41 | 56.78 | 56.78 | 1.19% | 1,278,977 |
Nov 18, 2024 | 56.82 | 56.89 | 56.05 | 56.11 | 56.11 | -1.20% | 2,171,822 |
Nov 15, 2024 | 58.10 | 58.18 | 56.57 | 56.79 | 56.79 | -1.75% | 2,406,514 |
Nov 14, 2024 | 58.62 | 60.20 | 57.60 | 57.80 | 57.80 | 0.33% | 1,866,836 |
Nov 13, 2024 | 57.95 | 58.43 | 57.45 | 57.61 | 57.61 | -0.52% | 1,260,457 |
Nov 12, 2024 | 58.42 | 58.85 | 57.52 | 57.91 | 57.91 | -1.46% | 1,283,249 |
Nov 11, 2024 | 57.53 | 59.23 | 57.53 | 58.77 | 58.77 | 2.94% | 1,559,622 |
Nov 8, 2024 | 57.52 | 57.52 | 57.01 | 57.09 | 57.09 | -0.75% | 1,020,476 |
Nov 7, 2024 | 57.17 | 57.78 | 56.98 | 57.52 | 57.52 | 0.95% | 1,224,304 |
Nov 6, 2024 | 57.11 | 57.42 | 56.00 | 56.98 | 56.98 | 2.21% | 3,067,430 |
Nov 5, 2024 | 54.00 | 55.80 | 53.90 | 55.75 | 55.75 | 3.51% | 1,968,517 |
Nov 4, 2024 | 53.14 | 54.51 | 53.11 | 53.86 | 53.86 | 1.35% | 1,884,398 |
Nov 1, 2024 | 53.55 | 54.03 | 53.12 | 53.14 | 53.14 | 0.26% | 1,174,246 |
Oct 31, 2024 | 53.87 | 53.87 | 52.62 | 53.00 | 53.00 | -1.92% | 2,360,141 |
Oct 30, 2024 | 53.31 | 54.52 | 53.31 | 54.04 | 54.04 | 0.73% | 1,201,168 |
Oct 29, 2024 | 54.38 | 54.50 | 53.37 | 53.65 | 53.65 | -1.88% | 1,579,476 |
Oct 28, 2024 | 54.13 | 54.74 | 53.91 | 54.68 | 54.68 | 2.21% | 1,556,463 |
Oct 25, 2024 | 54.34 | 54.62 | 53.22 | 53.50 | 53.50 | -1.44% | 1,100,795 |
Oct 24, 2024 | 54.50 | 54.93 | 54.17 | 54.28 | 54.28 | 0.43% | 1,126,454 |
Oct 23, 2024 | 54.28 | 54.62 | 53.55 | 54.05 | 54.05 | -0.50% | 1,214,458 |
Oct 22, 2024 | 55.03 | 55.25 | 54.16 | 54.32 | 54.32 | -1.93% | 1,574,646 |
Oct 21, 2024 | 56.27 | 56.83 | 55.28 | 55.39 | 55.39 | -1.77% | 1,582,390 |
Oct 18, 2024 | 55.51 | 56.68 | 55.27 | 56.39 | 56.39 | 1.92% | 1,767,375 |
Oct 17, 2024 | 54.75 | 55.48 | 54.75 | 55.33 | 55.33 | 1.13% | 1,090,941 |
Oct 16, 2024 | 53.80 | 54.99 | 53.72 | 54.71 | 54.71 | 2.30% | 1,657,252 |
Oct 15, 2024 | 53.67 | 54.09 | 53.34 | 53.48 | 53.48 | -0.72% | 1,259,162 |
Oct 14, 2024 | 53.89 | 54.19 | 53.64 | 53.87 | 53.87 | 0.58% | 836,988 |
Oct 11, 2024 | 53.20 | 54.43 | 53.20 | 53.56 | 53.56 | 1.00% | 1,258,543 |
Oct 10, 2024 | 52.52 | 53.23 | 52.38 | 53.03 | 53.03 | 0.25% | 1,201,565 |
Oct 9, 2024 | 52.11 | 53.06 | 52.10 | 52.90 | 52.90 | 0.95% | 1,229,515 |
Oct 8, 2024 | 52.43 | 52.95 | 52.08 | 52.40 | 52.40 | -0.29% | 1,193,797 |
Oct 7, 2024 | 53.09 | 53.09 | 52.20 | 52.55 | 52.55 | -1.04% | 919,917 |
Oct 4, 2024 | 53.09 | 53.62 | 52.66 | 53.10 | 53.10 | 0.97% | 855,131 |
Oct 3, 2024 | 52.58 | 52.96 | 52.26 | 52.59 | 52.59 | -0.68% | 1,420,564 |
Oct 2, 2024 | 53.03 | 53.33 | 52.62 | 52.95 | 52.95 | -0.24% | 1,330,399 |
Oct 1, 2024 | 53.04 | 53.43 | 52.62 | 53.08 | 53.08 | -0.13% | 1,894,560 |
Sep 30, 2024 | 53.10 | 53.41 | 52.65 | 53.15 | 53.15 | -0.45% | 1,383,895 |
Sep 27, 2024 | 53.51 | 53.90 | 53.26 | 53.39 | 53.39 | -0.06% | 1,973,664 |
Sep 26, 2024 | 52.57 | 54.29 | 52.40 | 53.42 | 53.42 | 2.20% | 3,975,467 |
Sep 25, 2024 | 52.93 | 52.96 | 52.10 | 52.27 | 52.27 | -1.00% | 1,402,708 |
Sep 24, 2024 | 52.90 | 53.20 | 52.71 | 52.80 | 52.80 | 0.49% | 1,683,847 |
Sep 23, 2024 | 52.35 | 52.71 | 52.18 | 52.54 | 52.54 | 0.69% | 1,769,621 |
Sep 20, 2024 | 51.98 | 52.48 | 51.72 | 52.18 | 52.18 | -0.04% | 2,113,651 |
Sep 19, 2024 | 50.99 | 52.30 | 50.54 | 52.20 | 52.20 | 4.50% | 2,193,741 |
Sep 18, 2024 | 50.19 | 51.03 | 49.77 | 49.95 | 49.95 | -0.74% | 1,959,463 |
Sep 17, 2024 | 50.70 | 50.81 | 50.05 | 50.32 | 50.32 | -0.18% | 1,480,812 |
Sep 16, 2024 | 49.73 | 50.46 | 49.57 | 50.41 | 50.41 | 2.11% | 1,593,478 |
Sep 13, 2024 | 49.38 | 49.78 | 49.18 | 49.37 | 49.37 | 0.84% | 1,238,614 |
Sep 12, 2024 | 48.00 | 48.99 | 47.98 | 48.96 | 48.96 | 1.81% | 1,771,195 |
Sep 11, 2024 | 47.04 | 48.14 | 46.32 | 48.09 | 48.01 | 1.80% | 7,025,210 |
Sep 10, 2024 | 47.40 | 47.40 | 46.20 | 47.24 | 47.16 | 0.15% | 1,676,945 |
Sep 9, 2024 | 46.57 | 47.68 | 46.36 | 47.17 | 47.09 | 2.25% | 1,828,099 |
Sep 6, 2024 | 47.34 | 47.69 | 45.98 | 46.13 | 46.06 | -2.18% | 2,916,731 |
Sep 5, 2024 | 47.80 | 48.20 | 47.06 | 47.16 | 47.08 | -0.72% | 2,140,045 |
Sep 4, 2024 | 47.69 | 48.55 | 47.49 | 47.50 | 47.42 | -0.88% | 6,661,232 |
Sep 3, 2024 | 49.91 | 50.01 | 47.58 | 47.92 | 47.84 | -4.69% | 2,583,880 |
Aug 30, 2024 | 49.73 | 50.46 | 49.51 | 50.28 | 50.20 | 1.19% | 1,474,317 |
Aug 29, 2024 | 49.67 | 50.34 | 49.42 | 49.69 | 49.61 | 0.44% | 1,015,893 |
Aug 28, 2024 | 49.71 | 50.11 | 49.26 | 49.47 | 49.39 | -0.66% | 1,357,525 |
Aug 27, 2024 | 49.22 | 50.17 | 49.12 | 49.80 | 49.72 | 0.85% | 1,553,777 |
Aug 26, 2024 | 49.31 | 49.66 | 49.25 | 49.38 | 49.30 | 0.55% | 5,807,780 |
Aug 23, 2024 | 47.45 | 49.21 | 47.36 | 49.11 | 49.03 | 4.25% | 1,785,032 |
Aug 22, 2024 | 47.19 | 47.44 | 46.90 | 47.11 | 47.03 | 0.13% | 2,046,972 |
Aug 21, 2024 | 46.67 | 47.08 | 46.48 | 47.05 | 46.97 | 0.77% | 913,864 |
Aug 20, 2024 | 47.00 | 47.36 | 46.56 | 46.69 | 46.61 | -0.55% | 890,465 |
Aug 19, 2024 | 46.62 | 47.20 | 46.57 | 46.95 | 46.87 | 0.82% | 1,042,133 |
Aug 16, 2024 | 46.72 | 46.72 | 46.16 | 46.57 | 46.49 | 0.15% | 1,144,488 |
Aug 15, 2024 | 46.94 | 47.18 | 46.40 | 46.50 | 46.42 | 0.39% | 1,595,675 |
Aug 14, 2024 | 45.71 | 46.38 | 45.47 | 46.32 | 46.24 | 1.74% | 1,950,746 |
Aug 13, 2024 | 44.60 | 45.64 | 44.19 | 45.53 | 45.46 | 3.10% | 2,152,376 |
Aug 12, 2024 | 45.01 | 45.23 | 44.09 | 44.16 | 44.09 | -1.69% | 1,100,918 |
Aug 9, 2024 | 44.65 | 45.04 | 44.33 | 44.92 | 44.85 | 1.08% | 1,905,807 |
Aug 8, 2024 | 42.93 | 44.58 | 42.39 | 44.44 | 44.37 | 3.57% | 2,206,685 |
Aug 7, 2024 | 45.49 | 45.54 | 42.85 | 42.91 | 42.84 | -3.94% | 3,688,400 |
Aug 6, 2024 | 43.86 | 44.90 | 43.45 | 44.67 | 44.60 | 2.06% | 4,563,365 |
Aug 5, 2024 | 42.52 | 44.54 | 42.21 | 43.77 | 43.70 | -3.51% | 2,369,571 |
Aug 2, 2024 | 46.64 | 46.88 | 45.16 | 45.36 | 45.29 | -4.67% | 2,942,713 |
Aug 1, 2024 | 48.67 | 48.83 | 47.20 | 47.58 | 47.50 | -2.40% | 2,898,218 |
Jul 31, 2024 | 48.16 | 49.44 | 47.86 | 48.75 | 48.67 | 1.88% | 1,865,973 |
Jul 30, 2024 | 47.63 | 48.18 | 47.50 | 47.85 | 47.77 | 0.69% | 13,775,334 |
Jul 29, 2024 | 47.33 | 47.62 | 46.87 | 47.52 | 47.44 | 0.55% | 2,418,633 |
Jul 26, 2024 | 46.85 | 47.43 | 46.59 | 47.26 | 47.18 | 2.03% | 16,783,383 |
Jul 25, 2024 | 45.71 | 46.97 | 45.42 | 46.32 | 46.24 | 1.03% | 5,199,767 |
Jul 24, 2024 | 46.56 | 46.92 | 45.77 | 45.85 | 45.78 | -2.55% | 2,834,598 |
Jul 23, 2024 | 46.88 | 47.57 | 46.34 | 47.05 | 46.97 | 0.34% | 5,758,392 |
Jul 22, 2024 | 46.50 | 46.98 | 46.21 | 46.89 | 46.81 | 1.80% | 1,115,722 |
Jul 19, 2024 | 46.03 | 46.47 | 45.78 | 46.06 | 45.99 | -0.28% | 1,026,301 |
Jul 18, 2024 | 46.51 | 47.08 | 45.87 | 46.19 | 46.12 | -1.13% | 2,870,052 |
Jul 17, 2024 | 46.75 | 47.08 | 46.44 | 46.72 | 46.64 | -1.46% | 3,012,484 |
Jul 16, 2024 | 46.03 | 47.43 | 46.03 | 47.41 | 47.33 | 2.86% | 3,544,234 |
Jul 15, 2024 | 46.10 | 46.29 | 45.74 | 46.09 | 46.02 | 0.17% | 1,922,320 |
Jul 12, 2024 | 45.00 | 46.14 | 45.00 | 46.01 | 45.94 | 2.34% | 3,535,538 |
Jul 11, 2024 | 44.59 | 44.99 | 44.41 | 44.96 | 44.89 | 1.97% | 2,880,032 |
Jul 10, 2024 | 43.10 | 44.13 | 43.02 | 44.09 | 44.02 | 2.56% | 1,450,807 |
Jul 9, 2024 | 42.63 | 43.10 | 42.42 | 42.99 | 42.92 | 0.63% | 1,124,982 |
Jul 8, 2024 | 42.73 | 42.91 | 42.32 | 42.72 | 42.65 | 0.42% | 1,541,486 |
Jul 5, 2024 | 43.21 | 43.33 | 42.50 | 42.54 | 42.47 | -1.18% | 1,282,813 |
Jul 3, 2024 | 42.37 | 43.10 | 42.34 | 43.05 | 42.98 | 2.35% | 1,037,145 |
Jul 2, 2024 | 40.98 | 42.16 | 40.82 | 42.06 | 41.99 | 2.76% | 1,865,608 |