Brookfield Corporation - BN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	45.44	44.02	44.02	45.48	43.78	4.51M
October 15, 2025	46	45.31	45.31	46.25	44.98	2.54M
October 14, 2025	44.27	45.34	45.34	45.58	43.92	2.79M
October 13, 2025	44.2	44.8	44.8	45	43.81	2.75M
October 10, 2025	45.41	43.03	43.03	45.47	43	3.14M
October 09, 2025	45.39	44.99	44.99	45.75	44.75	2.56M
October 08, 2025	45.34	45.36	45.36	45.54	44.74	2.49M
October 07, 2025	45.69	45.13	45.13	45.85	44.85	2.34M
October 06, 2025	46.24	45.39	45.39	46.24	44.95	3.06M
October 03, 2025	45.84	45.81	45.81	46.13	45.49	2.3M
October 02, 2025	45.35	45.44	45.44	45.65	45.03	3.79M
October 01, 2025	45.51	45.25	45.25	45.94	45.25	5.39M
September 30, 2025	46.09	45.72	45.72	46.4	45.03	3.49M
September 29, 2025	45.87	46.09	46.09	46.41	45.77	2.58M
September 26, 2025	45.77	45.61	45.61	46.05	45.54	2.75M
September 25, 2025	46.19	45.64	45.64	46.31	45.29	3.87M
September 24, 2025	47.49	46.45	46.45	47.79	46.44	7.94M
September 23, 2025	48.79	47.71	47.71	49.47	47.71	6.72M
September 22, 2025	47.87	48.49	48.49	48.69	47.21	4.33M
September 19, 2025	47.33	47.87	47.87	48.03	47.05	4M
September 18, 2025	46.77	47.17	47.17	47.33	46.52	2.89M
September 17, 2025	46.5	46.23	46.23	47.06	45.74	4.56M
September 16, 2025	46.28	46.51	46.51	46.65	46.06	3.31M
September 15, 2025	45.34	46.28	46.28	46.29	45.32	3.38M
September 12, 2025	45.74	45.2	45.2	45.85	45.11	3.85M
September 11, 2025	67.16	68.86	68.77	69.63	66.99	5.99M

Brookfield Corporation (BN) NYSE