Brookfield Corporation BN
NYSE · Amerika Birleşik Devletleri · Finans
$36,46-0,03 (-%0,08)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |