Brookfield Corp (BN) Historical Stock Data
46.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BN is down -0.02% a day on average. There have been 17 days where Brookfield Corp closed green and 13 days where BN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 46.40 | 46.61 | ↑$0.21 (0.45%) | 46.14 | 46.89 | 1.27M |
| 2025-12-23 | 46.16 | 46.27 | ↑$0.11 (0.24%) | 46.15 | 46.61 | 2.36M |
| 2025-12-22 | 45.60 | 46.17 | ↑$0.57 (1.25%) | 45.31 | 46.27 | 4.01M |
| 2025-12-19 | 45.03 | 45.28 | ↑$0.25 (0.56%) | 45.00 | 45.53 | 3.21M |
| 2025-12-18 | 45.08 | 44.77 | ↓$0.31 (-0.69%) | 44.64 | 45.73 | 3.59M |
| 2025-12-17 | 45.14 | 44.52 | ↓$0.62 (-1.37%) | 44.31 | 45.40 | 5.97M |
| 2025-12-16 | 45.22 | 44.99 | ↓$0.23 (-0.51%) | 44.87 | 45.48 | 2.39M |
| 2025-12-15 | 46.20 | 45.31 | ↓$0.89 (-1.93%) | 45.02 | 46.20 | 3.19M |
| 2025-12-12 | 46.62 | 45.66 | ↓$0.96 (-2.06%) | 45.32 | 46.88 | 3.08M |
| 2025-12-11 | 47.49 | 46.58 | ↓$0.91 (-1.92%) | 46.54 | 47.81 | 4.04M |
| 2025-12-10 | 46.43 | 47.42 | ↑$0.99 (2.13%) | 46.41 | 47.70 | 4.05M |
| 2025-12-09 | 46.14 | 46.70 | ↑$0.56 (1.21%) | 46.14 | 47.09 | 4.85M |
| 2025-12-08 | 46.74 | 46.44 | ↓$0.30 (-0.64%) | 45.78 | 46.74 | 3.71M |
| 2025-12-05 | 46.72 | 46.71 | ↓$0.01 (-0.02%) | 46.49 | 47.25 | 4.53M |
| 2025-12-04 | 46.64 | 46.72 | ↑$0.08 (0.17%) | 46.14 | 46.77 | 4.21M |
| 2025-12-03 | 46.25 | 46.52 | ↑$0.27 (0.58%) | 46.09 | 47.01 | 4.79M |
| 2025-12-02 | 46.55 | 46.33 | ↓$0.22 (-0.47%) | 46.22 | 46.70 | 5.33M |
| 2025-12-01 | 46.55 | 46.38 | ↓$0.17 (-0.37%) | 46.16 | 46.98 | 5.20M |
| 2025-11-28 | 46.67 | 47.00 | ↑$0.33 (0.71%) | 46.57 | 47.10 | 0.93M |
| 2025-11-26 | 46.25 | 46.59 | ↑$0.34 (0.74%) | 46.06 | 46.83 | 2.40M |
| 2025-11-25 | 45.00 | 46.04 | ↑$1.04 (2.31%) | 44.88 | 46.29 | 3.16M |
| 2025-11-24 | 44.82 | 45.11 | ↑$0.29 (0.65%) | 44.28 | 45.35 | 3.49M |
| 2025-11-21 | 44.17 | 44.72 | ↑$0.55 (1.25%) | 43.35 | 45.00 | 5.44M |
| 2025-11-20 | 44.34 | 43.70 | ↓$0.64 (-1.44%) | 43.50 | 44.75 | 6.54M |
| 2025-11-19 | 43.56 | 43.73 | ↑$0.17 (0.39%) | 42.89 | 43.76 | 5.96M |
| 2025-11-18 | 42.00 | 43.43 | ↑$1.43 (3.40%) | 42.00 | 43.52 | 6.25M |
| 2025-11-17 | 43.83 | 43.00 | ↓$0.83 (-1.89%) | 42.51 | 43.88 | 8.85M |
| 2025-11-14 | 43.27 | 44.05 | ↑$0.78 (1.80%) | 43.20 | 44.12 | 10.36M |
| 2025-11-13 | 46.68 | 43.78 | ↓$2.90 (-6.21%) | 42.99 | 46.76 | 12.39M |
| 2025-11-12 | 46.36 | 46.89 | ↑$0.53 (1.14%) | 46.20 | 47.10 | 3.07M |
Create an account or log in to view more rows.
$BN Was last two days consolidation??
$BN 50% chance this will go up or down. I am a professional guys.
$BN MACD turned bullish
$BN Silly Bears tricks are for kids
$BN why is this not moving lol
$BN where’s the WSB guys at? Still sleeping?
$BN The squeeze is coming
$BN when is the casino going to reopen. I want some money
$BN wow
looking like it’s going to be a monster day!
$BN -
Buy
buy
buy!