Brookfield Corporation - BN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	43.69	44.46	44.46	44.57	43.69	5.09M
October 16, 2025	45.44	44.02	44.02	45.48	43.78	4.51M
October 15, 2025	46	45.31	45.31	46.25	44.98	2.54M
October 14, 2025	44.27	45.34	45.34	45.58	43.92	2.79M
October 13, 2025	44.2	44.8	44.8	45	43.81	2.75M
October 10, 2025	45.41	43.03	43.03	45.47	43	3.14M
October 09, 2025	45.39	44.99	44.99	45.75	44.75	2.56M
October 08, 2025	45.34	45.36	45.36	45.54	44.74	2.49M
October 07, 2025	45.69	45.13	45.13	45.85	44.85	2.34M
October 06, 2025	46.24	45.39	45.39	46.24	44.95	3.06M
October 03, 2025	45.84	45.81	45.81	46.13	45.49	2.3M
October 02, 2025	45.35	45.44	45.44	45.65	45.03	3.79M
October 01, 2025	45.51	45.25	45.25	45.94	45.25	5.39M
September 30, 2025	46.09	45.72	45.72	46.4	45.03	3.49M
September 29, 2025	45.87	46.09	46.09	46.41	45.77	2.58M
September 26, 2025	45.77	45.61	45.61	46.05	45.54	2.75M
September 25, 2025	46.19	45.64	45.64	46.31	45.29	3.87M
September 24, 2025	47.49	46.45	46.45	47.79	46.44	7.94M
September 23, 2025	48.79	47.71	47.71	49.47	47.71	6.72M
September 22, 2025	47.87	48.49	48.49	48.69	47.21	4.33M
September 19, 2025	47.33	47.87	47.87	48.03	47.05	4M
September 18, 2025	46.77	47.17	47.17	47.33	46.52	2.89M
September 17, 2025	46.5	46.23	46.23	47.06	45.74	4.56M
September 16, 2025	46.28	46.51	46.51	46.65	46.06	3.31M
September 15, 2025	45.34	46.28	46.28	46.29	45.32	3.38M
September 12, 2025	45.74	45.2	45.2	45.85	45.11	3.85M
September 11, 2025	67.16	68.86	68.77	69.63	66.99	5.99M
September 10, 2025	66.41	67.05	66.96	67.93	66.3	2.13M
September 09, 2025	66.35	66.19	66.1	67	66.14	1.5M
September 08, 2025	66.74	66.62	66.53	67.39	65.69	1.88M
September 05, 2025	67.07	66.51	66.42	67.66	65.27	1.2M
September 04, 2025	65.04	66.56	66.47	66.75	65	2.03M
September 03, 2025	66.21	65.34	65.25	66.22	64.61	1.98M
September 02, 2025	65.18	66.32	66.23	66.54	64.11	3.25M
August 29, 2025	65.78	65.72	65.63	66.15	65.2	1.33M
August 28, 2025	65.85	65.77	65.68	66.36	65.52	1.75M
August 27, 2025	65.13	65.46	65.37	65.82	64.94	5.41M
August 26, 2025	64.77	65.49	65.4	65.51	64.31	1.34M
August 25, 2025	65.4	64.9	64.82	65.88	64.63	1.62M
August 22, 2025	64.3	65.93	65.84	66.04	64.13	2.93M
August 21, 2025	63.71	64.1	64.02	64.1	63.44	2.51M
August 20, 2025	64.41	64.05	63.97	64.68	63.52	2.39M
August 19, 2025	64.9	64.47	64.39	65.43	64.42	2.33M
August 18, 2025	65.45	65.01	64.93	65.51	64.81	1.32M
August 15, 2025	65.55	65.45	65.36	65.91	65.14	1.74M
August 14, 2025	65.43	65.6	65.51	66.08	65.17	2.86M
August 13, 2025	66.21	66.22	66.14	66.56	65.65	4.49M
August 12, 2025	64.71	65.56	65.47	65.83	64.6	3M
August 11, 2025	64.5	64.42	64.34	64.78	64.1	2.18M
August 08, 2025	65.07	64.71	64.63	65.37	64.28	2.03M
August 07, 2025	68.01	64.9	64.82	68.01	64.52	4.75M
August 06, 2025	67.45	67.49	67.4	68.11	67.12	2.51M
August 05, 2025	66.75	67.18	67.09	67.46	66.08	2.87M
August 04, 2025	66.04	66.62	66.53	66.94	65.54	1.39M
August 01, 2025	65.79	65.33	65.24	66.01	64.53	2.75M
July 31, 2025	67.4	67.05	66.96	68.46	66.76	2.83M
July 30, 2025	67.9	67.47	67.38	68.6	66.8	2.72M
July 29, 2025	68.01	67.79	67.7	68.01	66.78	2.6M
July 28, 2025	67.47	67.55	67.46	67.8	67	2.29M
July 25, 2025	67.34	67.6	67.51	67.82	66.96	1.57M

Brookfield Corporation (BN) NYSE