Brookfield Corp (BN) Historical Stock Data
46.72 ↑0.20 (0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BN is up 0.19% a day on average. There have been 20 days where Brookfield Corp closed green and 10 days where BN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 46.10 | 46.16 | ↑$0.06 (0.13%) | 45.80 | 46.61 | 1.85M |
| 2025-11-10 | 46.33 | 46.09 | ↓$0.24 (-0.52%) | 45.63 | 46.45 | 2.61M |
| 2025-11-07 | 44.92 | 45.81 | ↑$0.89 (1.98%) | 44.65 | 45.84 | 3.71M |
| 2025-11-06 | 45.89 | 45.66 | ↓$0.23 (-0.50%) | 44.83 | 46.04 | 2.63M |
| 2025-11-05 | 45.59 | 45.90 | ↑$0.31 (0.68%) | 45.35 | 45.99 | 2.01M |
| 2025-11-04 | 45.15 | 45.54 | ↑$0.39 (0.86%) | 45.15 | 45.97 | 2.93M |
| 2025-11-03 | 46.01 | 45.99 | ↓$0.02 (-0.04%) | 45.26 | 46.15 | 2.77M |
| 2025-10-31 | 45.60 | 46.05 | ↑$0.45 (0.99%) | 45.27 | 46.11 | 2.88M |
| 2025-10-30 | 46.76 | 45.76 | ↓$1.00 (-2.13%) | 45.61 | 46.76 | 3.17M |
| 2025-10-29 | 47.39 | 46.55 | ↓$0.84 (-1.77%) | 46.30 | 47.56 | 2.95M |
| 2025-10-28 | 46.80 | 47.48 | ↑$0.68 (1.45%) | 46.80 | 48.80 | 3.36M |
| 2025-10-27 | 46.74 | 46.75 | ↑$0.01 (0.02%) | 46.62 | 47.21 | 2.06M |
| 2025-10-24 | 45.91 | 46.19 | ↑$0.28 (0.61%) | 45.66 | 46.56 | 2.62M |
| 2025-10-23 | 44.96 | 45.50 | ↑$0.54 (1.20%) | 44.76 | 45.52 | 2.91M |
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!