Brookfield Corporation - BN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	68.66	68.42	68.42	69.08	68.31	1.83M
September 25, 2025	69.28	68.46	68.46	69.47	67.94	2.58M
September 24, 2025	71.23	69.68	69.68	71.69	69.66	5.3M
September 23, 2025	73.19	71.57	71.57	74.2	71.57	4.48M
September 22, 2025	71.8	72.73	72.73	73.03	70.82	2.88M
September 19, 2025	71	71.81	71.81	72.04	70.58	2.67M
September 18, 2025	70.15	70.75	70.75	70.99	69.78	1.92M
September 17, 2025	69.75	69.35	69.35	70.59	68.61	3.04M
September 16, 2025	69.42	69.76	69.76	69.98	69.1	2.21M
September 15, 2025	68.01	69.42	69.42	69.43	67.98	2.25M
September 12, 2025	68.61	67.8	67.8	68.78	67.67	2.56M
September 11, 2025	67.16	68.86	68.77	69.63	66.99	3.99M
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	67.12	66.51	66.51	67.59	65.27	1.2M
September 04, 2025	65.04	66.56	66.56	66.75	65	2.03M
September 03, 2025	66.21	65.34	65.34	66.22	64.61	1.98M
September 02, 2025	65.18	66.32	66.32	66.54	64.11	3.25M
August 29, 2025	65.78	65.72	65.72	66.15	65.2	1.33M
August 28, 2025	65.85	65.77	65.77	66.36	65.52	1.75M
August 27, 2025	65.13	65.46	65.46	65.82	64.94	5.41M
August 26, 2025	64.77	65.49	65.49	65.51	64.31	1.34M
August 25, 2025	65.4	64.9	64.9	65.88	64.63	1.62M
August 22, 2025	64.3	65.93	65.93	66.04	64.13	2.93M
August 21, 2025	63.71	64.1	64.1	64.1	63.44	2.51M
August 20, 2025	64.41	64.05	64.05	64.68	63.52	2.39M
August 19, 2025	64.9	64.47	64.47	65.43	64.42	2.33M
August 18, 2025	65.45	65.01	65.01	65.51	64.81	1.32M
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

Brookfield Corporation (BN) NYSE