Brookfield Corporation - BN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.89	45.98	45.98	46.42	45.54	4.74M
February 19, 2026	47.03	46.18	46.18	47.21	45.62	6.61M
February 18, 2026	47.74	47.45	47.45	47.85	47.18	4.77M
February 17, 2026	47.79	47.78	47.78	48.33	47.18	6.5M
February 13, 2026	47.92	47.79	47.79	48.18	47.32	4.93M
February 12, 2026	47.53	47.67	47.67	48.79	46.7	9.07M
February 11, 2026	48.02	46.62	46.62	48.03	46.48	4.6M
February 10, 2026	47.04	47.73	47.73	47.98	46.95	7.11M
February 09, 2026	45.52	46.87	46.87	46.98	45.43	8.3M
February 06, 2026	44.94	45.21	45.21	45.32	44.58	3.73M
February 05, 2026	45.11	44.31	44.31	45.71	44.12	6.29M
February 04, 2026	45	45.88	45.88	46	44.58	7.54M
February 03, 2026	46.24	44.63	44.63	46.67	43.99	9.82M
February 02, 2026	45.31	46.59	46.59	46.8	45.08	8.21M
January 30, 2026	46.19	45.57	45.57	46.45	45.21	5.02M
January 29, 2026	47.41	46.55	46.55	47.85	46.25	5.05M
January 28, 2026	47.45	47.09	47.09	47.56	46.48	6.18M
January 27, 2026	47.06	47.42	47.42	47.82	46.94	6.44M
January 26, 2026	47.45	46.98	46.98	47.54	46.5	3.78M
January 23, 2026	46.3	47.17	47.17	47.18	46.2	3.34M
January 22, 2026	46.93	46.6	46.6	47.15	46.49	3.83M
January 21, 2026	45.6	46.3	46.3	46.65	45.57	5.35M
January 20, 2026	46.53	45.29	45.29	46.73	45.2	4.66M
January 16, 2026	47.31	47.36	47.36	47.72	47.07	2.68M
January 15, 2026	47.77	47.33	47.33	48.14	47.13	2.72M
January 14, 2026	47.1	47.27	47.27	47.41	46.57	2.48M
January 13, 2026	47.91	47.29	47.29	48	46.92	2.78M
January 12, 2026	47.26	47.88	47.88	48.09	47.02	4.4M
January 09, 2026	47.46	47.66	47.66	48.07	47.11	5.87M
January 08, 2026	46.82	47.24	47.24	47.46	46.68	3.71M
January 07, 2026	49	47.13	47.13	49.31	47.12	5.85M
January 06, 2026	48.99	49.17	49.17	49.57	48.27	5.98M
January 05, 2026	46.87	48.81	48.81	49.03	46.82	9.06M
January 02, 2026	46.1	46.63	46.63	46.9	45.66	4.2M
December 31, 2025	46.27	45.89	45.89	46.47	45.88	1.94M
December 30, 2025	46.79	46.29	46.29	46.96	46.27	2.38M
December 29, 2025	46.73	46.74	46.74	47	46.54	2.14M
December 26, 2025	46.61	46.74	46.74	46.87	46.52	1.1M
December 24, 2025	46.4	46.61	46.61	46.89	46.14	1.27M
December 23, 2025	46.16	46.27	46.27	46.61	46.15	2.36M
December 22, 2025	45.6	46.17	46.17	46.27	45.31	4.01M
December 19, 2025	45.03	45.28	45.28	45.55	45.03	2.73M
December 18, 2025	45.08	44.77	44.77	45.73	44.64	3.59M
December 17, 2025	45.14	44.52	44.52	45.4	44.31	5.97M
December 16, 2025	45.22	44.99	44.99	45.48	44.87	2.72M
December 15, 2025	46.2	45.31	45.25	46.2	45.02	3.19M
December 12, 2025	46.62	45.66	45.66	46.88	45.32	3.08M
December 11, 2025	47.49	46.58	46.58	47.81	46.54	4.05M
December 10, 2025	46.43	47.42	47.42	47.7	46.41	4.05M
December 09, 2025	46.14	46.7	46.7	47.09	46.14	4.85M
December 08, 2025	46.74	46.44	46.44	46.74	45.78	3.71M
December 05, 2025	46.72	46.71	46.71	47.25	46.49	4.53M
December 04, 2025	46.64	46.72	46.72	46.79	46.14	4.21M
December 03, 2025	46.25	46.52	46.52	47.01	46.09	4.79M
December 02, 2025	46.55	46.33	46.33	46.7	46.22	5.33M
December 01, 2025	46.55	46.38	46.38	46.98	46.16	5.2M
November 28, 2025	46.67	47	47	47.1	46.57	930,241
November 26, 2025	46.25	46.59	46.59	46.83	46.06	2.4M
November 25, 2025	45	46.04	46.04	46.29	44.88	3.16M
November 24, 2025	44.82	45.11	45.11	45.35	44.28	3.49M

Brookfield Corporation (BN) NYSE