Brookfield Corporation - BN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	44.17	44.72	44.72	45	43.35	5.44M
November 20, 2025	44.34	43.7	43.7	44.75	43.5	6.54M
November 19, 2025	43.56	43.73	43.73	43.76	42.89	5.97M
November 18, 2025	42	43.43	43.43	43.52	42	6.25M
November 17, 2025	43.83	43	43	43.88	42.51	8.85M
November 14, 2025	43.27	44.05	44.05	44.12	43.2	10.36M
November 13, 2025	46.68	43.78	43.78	46.76	42.99	12.39M
November 12, 2025	46.36	46.89	46.89	47.1	46.2	3.07M
November 11, 2025	46.1	46.16	46.16	46.61	45.8	1.85M
November 10, 2025	46.33	46.09	46.09	46.45	45.63	2.61M
November 07, 2025	44.92	45.81	45.81	45.84	44.65	3.71M
November 06, 2025	45.89	45.66	45.66	46.04	44.83	2.63M
November 05, 2025	45.59	45.9	45.9	45.99	45.35	2.01M
November 04, 2025	45.15	45.54	45.54	45.97	45.15	2.93M
November 03, 2025	46.01	45.99	45.99	46.15	45.26	2.77M
October 31, 2025	45.6	46.05	46.05	46.1	45.27	2.71M
October 30, 2025	46.76	45.76	45.76	46.76	45.61	3.17M
October 29, 2025	47.39	46.55	46.55	47.56	46.3	2.95M
October 28, 2025	46.8	47.48	47.48	48.8	46.8	3.36M
October 27, 2025	46.74	46.75	46.75	47.21	46.62	2.06M
October 24, 2025	45.91	46.19	46.19	46.56	45.66	2.62M
October 23, 2025	44.96	45.5	45.5	45.52	44.76	2.84M
October 22, 2025	44.91	45.1	45.1	45.25	44.59	2.58M
October 21, 2025	45.24	45.2	45.2	45.5	45.01	2.99M
October 20, 2025	44.67	45.12	45.12	45.31	44.64	2.49M
October 17, 2025	43.69	44.46	44.46	44.57	43.69	5.09M

Brookfield Corporation (BN) NYSE