Brookfield Corporation (BN) NYSE

38.37

-0.39(-1.01%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	39	38.37	38.37	39.26	38.28	8.56M
March 12, 2026	39.75	38.76	38.76	40.14	38.69	9.79M
March 11, 2026	41.56	40.54	40.54	41.89	40.43	6.52M
March 10, 2026	41.04	41.69	41.69	42.34	40.5	5.4M
March 09, 2026	40.33	41.08	41.08	41.16	39.63	9.03M
March 06, 2026	41.5	41.2	41.2	41.6	40.43	7.77M
March 05, 2026	42.77	42.49	42.49	43.31	41.96	6.57M
March 04, 2026	43.34	43.19	43.19	43.58	42.93	3.3M
March 03, 2026	42.61	43	43	43.4	41.51	7.8M
March 02, 2026	42.78	43.96	43.96	44.45	42.27	6.25M
February 27, 2026	44.6	43.84	43.84	44.68	43.24	11.85M
February 26, 2026	45.84	45.45	45.45	46.11	44.84	5.63M
February 25, 2026	45.4	45.59	45.59	45.81	44.61	3.84M
February 24, 2026	43.85	44.99	44.99	45.17	43.57	6.36M
February 23, 2026	45.6	44	44	45.85	43.72	9.41M
February 20, 2026	45.89	45.98	0	46.42	45.54	4.74M
February 19, 2026	47.03	46.18	0	47.21	45.62	6.61M
February 18, 2026	47.74	47.45	0	47.85	47.18	4.77M
February 17, 2026	47.79	47.78	0	48.33	47.18	6.55M
February 13, 2026	47.92	47.79	0	48.18	47.32	4.93M
February 12, 2026	47.53	47.67	0	48.79	46.7	9.07M
February 11, 2026	48.02	46.62	0	48.03	46.48	4.6M
February 10, 2026	47.04	47.73	0	47.98	46.95	7.11M
February 09, 2026	45.52	46.87	0	46.98	45.43	8.3M
February 06, 2026	44.94	45.21	0	45.32	44.58	3.73M
February 05, 2026	45.11	44.31	0	45.71	44.12	6.29M
February 04, 2026	45	45.88	0	46	44.58	7.54M
February 03, 2026	46.24	44.63	0	46.67	43.99	9.82M
February 02, 2026	45.31	46.59	0	46.8	45.08	8.21M
January 30, 2026	46.19	45.55	0	46.47	45.21	5.61M
January 29, 2026	47.41	46.55	0	47.85	46.25	5.05M
January 28, 2026	47.45	47.09	0	47.56	46.48	6.21M
January 27, 2026	47.06	47.42	0	47.82	46.94	6.44M
January 26, 2026	47.45	46.98	0	47.54	46.5	3.78M
January 23, 2026	46.3	47.17	0	47.18	46.2	3.34M
January 22, 2026	46.93	46.6	0	47.15	46.49	3.83M
January 21, 2026	45.6	46.3	0	46.65	45.57	5.35M
January 20, 2026	46.53	45.29	0	46.73	45.2	4.66M
January 16, 2026	47.31	47.36	0	47.72	47.07	2.68M
January 15, 2026	47.77	47.33	0	48.14	47.13	2.72M
January 14, 2026	47.1	47.27	0	47.41	46.57	2.48M
January 13, 2026	47.91	47.29	0	48	46.92	2.78M
January 12, 2026	47.26	47.88	0	48.09	47.02	4.4M
January 09, 2026	47.46	47.66	0	48.07	47.11	5.87M
January 08, 2026	46.82	47.24	0	47.46	46.68	3.71M
January 07, 2026	49	47.13	0	49.31	47.12	5.85M
January 06, 2026	48.99	49.17	0	49.57	48.27	5.98M
January 05, 2026	46.87	48.81	0	49.03	46.82	9.06M
January 02, 2026	46.1	46.63	0	46.9	45.66	4.2M
December 31, 2025	46.27	45.89	0	46.47	45.88	1.94M
December 30, 2025	46.79	46.29	0	46.96	46.27	2.38M
December 29, 2025	46.55	46.74	0	47	46.54	2.37M
December 26, 2025	46.61	46.74	0	46.87	46.52	1.1M
December 24, 2025	46.4	46.61	0	46.89	46.14	1.27M
December 23, 2025	46.16	46.27	0	46.61	46.15	2.36M
December 22, 2025	45.6	46.17	0	46.27	45.31	4.01M
December 19, 2025	45.03	45.28	0	45.53	45	3.21M
December 18, 2025	45.08	44.77	0	45.73	44.64	3.59M
December 17, 2025	45.14	44.52	0	45.4	44.31	5.97M
December 16, 2025	45.22	44.99	0	45.48	44.87	2.72M