Brookfield Corporation - BN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	65.55	65.45	65.45	65.91	65.14	1.59M
August 14, 2025	65.43	65.6	65.6	66.08	65.17	2.86M
August 13, 2025	66.21	66.22	66.22	66.56	65.65	4.49M
August 12, 2025	64.71	65.56	65.56	65.83	64.6	3M
August 11, 2025	64.5	64.42	64.42	64.78	64.1	2.18M
August 08, 2025	65.07	64.71	64.71	65.37	64.28	2.03M
August 07, 2025	68.01	64.9	64.9	68.01	64.52	4.75M
August 06, 2025	67.45	67.49	67.49	68.11	67.12	2.51M
August 05, 2025	66.75	67.18	67.18	67.46	66.08	2.87M
August 04, 2025	66.04	66.62	66.62	66.94	65.54	1.39M
August 01, 2025	65.79	65.33	65.33	66.01	64.53	2.75M
July 31, 2025	67.4	67.05	67.05	68.46	66.76	2.83M
July 30, 2025	67.9	67.47	67.47	68.6	66.8	2.72M
July 29, 2025	68.01	67.79	67.79	68.01	66.78	2.6M
July 28, 2025	67.47	67.55	67.55	67.8	67	2.29M
July 25, 2025	67.34	67.6	67.6	67.82	66.96	1.57M
July 24, 2025	68.38	67.45	67.45	68.5	67.25	2.4M
July 23, 2025	67.03	67.78	67.78	68.04	66.71	3.41M
July 22, 2025	66.25	66.46	66.46	66.53	65.38	2.25M
July 21, 2025	67.74	66.33	66.33	67.74	66.28	4.36M
July 18, 2025	68.59	67.27	67.27	68.75	67.24	1.95M
July 17, 2025	65.38	68.14	68.14	68.28	65.1	5.2M
July 16, 2025	63.75	65.79	65.79	65.81	63.32	3.48M
July 15, 2025	64.1	63.33	63.33	64.16	63.18	1.63M
July 14, 2025	62.9	63.87	63.87	63.95	62.53	1.4M
July 11, 2025	63.1	63.16	63.16	63.28	62.67	1.67M
July 10, 2025	62.71	63.96	63.96	64.04	62.36	2.38M
July 09, 2025	63.2	62.57	62.57	63.2	61.82	3.4M
July 08, 2025	63.26	62.8	62.8	63.33	62.63	1.63M
July 07, 2025	64.25	62.94	62.94	64.55	62.74	2.13M
July 03, 2025	63.32	64.3	64.3	64.3	62.94	1.73M
July 02, 2025	61.89	62.63	62.63	62.69	60.8	2.02M
July 01, 2025	61.61	61.98	61.98	62.18	61.29	1.1M
June 30, 2025	61.84	61.85	61.85	61.99	61.18	2.03M
June 27, 2025	61.41	61.6	61.6	62.27	60.95	1.62M
June 26, 2025	60.68	61.1	61.1	61.24	60.37	1.77M
June 25, 2025	61.39	60.2	60.2	61.42	59.84	2.25M
June 24, 2025	60.23	61.32	61.32	61.49	60	1.5M
June 23, 2025	58.69	59.62	59.62	59.67	58.12	2.04M
June 20, 2025	59.99	58.91	58.91	59.99	58.61	2.24M
June 18, 2025	58.42	59.48	59.48	59.85	58.17	2.51M
June 17, 2025	58.16	57.98	57.98	58.55	57.58	1.37M
June 16, 2025	58.35	58.53	58.53	59.28	58.35	1.25M
June 13, 2025	58.13	57.79	57.79	58.59	57.54	1.75M
June 12, 2025	59	59.24	59.15	59.36	58.69	902,826
June 11, 2025	59.24	59.16	59.07	59.93	58.91	1.69M
June 10, 2025	58.58	59.08	58.99	59.11	58.27	5.13M
June 09, 2025	58.9	58.59	58.5	59.17	57.15	2.95M
June 06, 2025	58.83	58.9	58.81	59.23	58.51	925,233
June 05, 2025	58.24	58.12	58.03	58.38	57.71	1.02M
June 04, 2025	58.63	57.9	57.81	58.63	57.88	1.42M
June 03, 2025	57.73	58.19	58.1	58.6	57.51	1.19M
June 02, 2025	57.51	57.82	57.73	57.91	56.75	1.81M
May 30, 2025	57.53	57.72	57.72	57.92	56.9	1.66M
May 29, 2025	58.22	57.71	57.71	58.33	57.23	1.49M
May 28, 2025	58.43	57.69	57.69	58.43	57.54	1.69M
May 27, 2025	57.8	58.15	58.15	58.25	57.55	1.26M
May 23, 2025	56.44	57.09	57.09	57.63	56.31	1.53M
May 22, 2025	56.67	57.17	57.17	57.56	56.33	1.96M
May 21, 2025	58.33	56.95	56.95	58.77	56.94	2.14M

Brookfield Corporation (BN) NYSE