Brookfield Corporation BN
NYSE · United States · Finance
$35.92-0.55 (-1.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $36.46 | -0.08% | $36.64 | $36.67 | $36.13 | 7.37M |
| 2026-09-29 | $36.49 | +0.61% | $36.23 | $36.51 | $36.08 | 5.61M |
| 2026-09-28 | $36.27 | -1.63% | $36.72 | $36.81 | $36.20 | 6.40M |
| 2026-09-25 | $36.87 | +0.66% | $36.77 | $37.06 | $36.48 | 3.26M |
| 2026-09-24 | $36.63 | -1.24% | $36.83 | $36.88 | $36.23 | 4.35M |
| 2026-09-23 | $37.09 | -2.01% | $37.50 | $37.70 | $37.06 | 6.17M |
| 2026-09-22 | $37.85 | -0.34% | $38.43 | $38.50 | $37.79 | 5.05M |
| 2026-09-21 | $37.98 | +1.25% | $38.25 | $38.25 | $37.54 | 4.75M |
| 2026-09-18 | $37.51 | +0.86% | $37.12 | $37.67 | $36.92 | 6.28M |
| 2026-09-17 | $37.19 | +0.43% | $37.70 | $37.80 | $36.91 | 4.87M |
| 2026-09-16 | $37.03 | -0.27% | $37.37 | $37.74 | $36.67 | 4.16M |
| 2026-09-15 | $37.13 | -1.28% | $37.50 | $37.58 | $37.02 | 3.77M |
| 2026-09-14 | $37.61 | -1.60% | $38.00 | $38.10 | $37.37 | 5.49M |
| 2026-09-11 | $38.22 | +0.45% | $38.68 | $38.70 | $38.03 | 3.54M |
| 2026-09-10 | $38.05 | -1.22% | $38.21 | $38.32 | $37.85 | 5.92M |
| 2026-09-09 | $38.52 | -1.91% | $39.18 | $39.21 | $38.50 | 8.36M |
| 2026-09-08 | $39.27 | -2.58% | $40.50 | $40.50 | $39.26 | 5.19M |
| 2026-09-04 | $40.31 | -0.27% | $40.00 | $40.60 | $39.91 | 2.55M |
| 2026-09-03 | $40.42 | +1.79% | $40.22 | $40.49 | $39.87 | 2.75M |
| 2026-09-02 | $39.71 | -0.08% | $39.76 | $40.29 | $39.62 | 4.40M |
| 2026-09-01 | $39.74 | -3.59% | $40.66 | $40.78 | $39.59 | 6.31M |
| 2026-08-31 | $41.22 | -0.27% | $41.20 | $41.38 | $40.77 | 4.18M |
| 2026-08-28 | $41.33 | -0.24% | $41.68 | $41.71 | $41.08 | 3.66M |
| 2026-08-27 | $41.43 | -0.58% | $41.80 | $41.86 | $41.37 | 2.69M |
| 2026-08-26 | $41.67 | -1.07% | $42.13 | $42.23 | $41.65 | 2.24M |
| 2026-08-25 | $42.12 | +0.36% | $42.17 | $42.30 | $41.78 | 2.44M |
| 2026-08-24 | $41.97 | +0.67% | $41.71 | $42.08 | $41.41 | 3.03M |
| 2026-08-21 | $41.69 | +0.77% | $41.75 | $42.13 | $41.60 | 2.74M |
| 2026-08-20 | $41.37 | -1.85% | $42.02 | $42.27 | $41.37 | 4.05M |
| 2026-08-19 | $42.15 | +0.05% | $42.63 | $42.81 | $42.09 | 2.94M |
| 2026-08-18 | $42.13 | -1.45% | $42.45 | $42.58 | $41.77 | 3.94M |
| 2026-08-17 | $42.75 | -2.51% | $43.50 | $43.75 | $42.75 | 4.26M |
| 2026-08-14 | $43.85 | -2.79% | $45.00 | $45.04 | $43.31 | 5.52M |
| 2026-08-13 | $45.11 | +0.94% | $44.87 | $45.37 | $43.99 | 4.72M |
| 2026-08-12 | $44.69 | -0.25% | $45.18 | $45.24 | $44.20 | 5.56M |
| 2026-08-11 | $44.80 | +1.17% | $44.45 | $45.62 | $44.36 | 5.92M |
| 2026-08-10 | $44.28 | +0.45% | $43.82 | $44.40 | $43.78 | 3.12M |
| 2026-08-07 | $44.08 | +0.23% | $44.35 | $44.59 | $43.92 | 3.38M |
| 2026-08-06 | $43.98 | -1.26% | $44.56 | $44.76 | $43.92 | 3.05M |
| 2026-08-05 | $44.54 | -0.18% | $45.00 | $45.09 | $44.08 | 5.31M |
| 2026-08-04 | $44.62 | +2.50% | $43.99 | $44.87 | $43.61 | 5.41M |
| 2026-08-03 | $43.53 | +2.35% | $42.85 | $43.63 | $42.83 | 9.05M |
| 2026-07-31 | $42.53 | +1.19% | $41.82 | $42.86 | $41.81 | 4.91M |
| 2026-07-30 | $42.03 | +0.82% | $42.05 | $42.25 | $41.60 | 3.95M |
| 2026-07-29 | $41.69 | -1.60% | $42.19 | $42.41 | $41.23 | 4.51M |
| 2026-07-28 | $42.37 | +0.69% | $41.99 | $42.59 | $41.55 | 4.41M |
| 2026-07-27 | $42.08 | +0.98% | $42.12 | $42.51 | $41.86 | 3.95M |
| 2026-07-24 | $41.67 | +1.12% | $41.55 | $42.13 | $41.17 | 3.22M |
| 2026-07-23 | $41.21 | -1.44% | $41.31 | $41.46 | $40.93 | 5.25M |
| 2026-07-22 | $41.81 | -0.81% | $42.11 | $42.51 | $41.66 | 2.57M |
| 2026-07-21 | $42.15 | -0.57% | $42.55 | $42.60 | $42.15 | 4.18M |
| 2026-07-20 | $42.39 | -2.84% | $43.50 | $43.69 | $42.27 | 5.57M |
| 2026-07-17 | $43.63 | -1.51% | $44.00 | $44.00 | $43.27 | 2.34M |
| 2026-07-16 | $44.30 | -0.38% | $44.18 | $44.59 | $43.79 | 3.19M |
| 2026-07-15 | $44.47 | +1.86% | $44.03 | $45.08 | $43.92 | 3.34M |
| 2026-07-14 | $43.66 | +0.69% | $43.71 | $43.85 | $43.13 | 3.20M |
| 2026-07-13 | $43.36 | -0.85% | $43.74 | $44.30 | $43.21 | 2.47M |
| 2026-07-10 | $43.73 | +1.49% | $43.36 | $43.93 | $43.29 | 3.13M |
| 2026-07-09 | $43.09 | +0.37% | $42.97 | $43.55 | $42.64 | 2.80M |
| 2026-07-08 | $42.93 | -1.96% | $43.43 | $43.46 | $42.49 | 2.89M |
| 2026-07-07 | $43.79 | -0.39% | $44.00 | $44.12 | $43.51 | 2.57M |
| 2026-07-06 | $43.96 | +1.22% | $43.64 | $44.31 | $43.63 | 4.21M |
| 2026-07-02 | $43.43 | +1.54% | $43.48 | $43.60 | $42.92 | 3.71M |
| 2026-07-01 | $42.77 | +0.42% | $42.61 | $43.30 | $42.49 | 2.13M |
| 2026-06-30 | $42.59 | +1.07% | $42.10 | $42.92 | $41.93 | 4.03M |
| 2026-06-29 | $42.14 | -1.70% | $43.31 | $43.45 | $41.90 | 3.33M |
| 2026-06-26 | $42.87 | -0.30% | $42.87 | $43.22 | $42.51 | 3.03M |
| 2026-06-25 | $43.00 | +0.16% | $43.40 | $43.69 | $42.63 | 3.35M |
| 2026-06-24 | $42.93 | -2.30% | $43.94 | $43.94 | $42.63 | 7.49M |
| 2026-06-23 | $43.94 | -0.43% | $43.75 | $44.20 | $43.48 | 4.16M |
| 2026-06-22 | $44.13 | -0.70% | $44.16 | $45.00 | $43.87 | 4.19M |
| 2026-06-18 | $44.44 | -0.67% | $45.09 | $45.32 | $44.24 | 3.71M |
| 2026-06-17 | $44.74 | -2.04% | $45.51 | $46.39 | $44.72 | 4.42M |
| 2026-06-16 | $45.67 | -0.02% | $45.90 | $46.15 | $45.47 | 3.49M |
| 2026-06-15 | $45.68 | +1.04% | $46.26 | $46.50 | $45.67 | 3.99M |
| 2026-06-12 | $45.21 | +0.40% | $45.48 | $45.70 | $45.06 | 3.34M |
| 2026-06-11 | $45.03 | +0.94% | $44.71 | $45.08 | $43.84 | 3.94M |
| 2026-06-10 | $44.61 | -1.98% | $45.10 | $45.71 | $44.58 | 3.98M |
| 2026-06-09 | $45.51 | +2.89% | $44.65 | $45.65 | $44.43 | 5.34M |
| 2026-06-08 | $44.23 | -0.83% | $44.73 | $45.04 | $44.06 | 6.17M |
| 2026-06-05 | $44.60 | -1.00% | $44.73 | $44.80 | $44.09 | 3.50M |
| 2026-06-04 | $45.05 | +2.67% | $44.16 | $45.15 | $44.02 | 4.52M |
| 2026-06-03 | $43.88 | -3.75% | $44.30 | $44.41 | $43.57 | 6.42M |
| 2026-06-02 | $45.59 | +0.60% | $45.11 | $45.96 | $45.03 | 3.11M |
| 2026-06-01 | $45.32 | -0.59% | $45.28 | $45.74 | $44.80 | 4.77M |
| 2026-05-29 | $45.59 | -1.06% | $45.97 | $46.52 | $45.53 | 4.71M |
| 2026-05-28 | $46.08 | +0.15% | $45.92 | $46.59 | $45.34 | 3.41M |
| 2026-05-27 | $46.01 | -0.02% | $46.10 | $46.56 | $45.65 | 3.42M |
| 2026-05-26 | $46.02 | +1.43% | $46.00 | $46.70 | $45.53 | 3.07M |
| 2026-05-22 | $45.37 | -0.15% | $45.69 | $45.89 | $45.11 | 2.51M |