Brookfield Corp (BN) Historical Stock Data

63.16 ↓0.80 (-1.25%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BN is up 0.11% a day on average. There have been 18 days where Brookfield Corp closed green and 12 days where BN closed red.

DateOpenCloseChangeLowHighVolume
2025-07-1163.1063.16↑$0.06 (0.10%)62.6763.281.67M
2025-07-1062.8463.96↑$1.12 (1.78%)62.3664.042.43M
2025-07-0963.2062.57↓$0.63 (-1.00%)61.8263.203.40M
2025-07-0863.2662.80↓$0.46 (-0.73%)62.6363.331.63M
2025-07-0764.2562.94↓$1.31 (-2.04%)62.7464.552.13M
2025-07-0363.3264.30↑$0.98 (1.55%)62.9464.301.73M
2025-07-0261.8962.63↑$0.74 (1.20%)60.8062.692.02M
2025-07-0161.6161.98↑$0.37 (0.60%)61.2962.181.10M
2025-06-3061.8461.85↑$0.01 (0.02%)61.1861.992.03M
2025-06-2761.4161.60↑$0.19 (0.31%)60.9562.271.62M
2025-06-2660.6861.10↑$0.43 (0.70%)60.3761.241.77M
2025-06-2561.3960.20↓$1.19 (-1.94%)59.8461.422.25M
2025-06-2460.2361.32↑$1.10 (1.82%)60.0061.491.50M
2025-06-2358.6959.62↑$0.93 (1.58%)58.1259.672.04M
2025-06-2059.9958.91↓$1.08 (-1.80%)58.6159.992.24M
2025-06-1858.4259.48↑$1.06 (1.81%)58.1759.852.51M
2025-06-1758.1657.98↓$0.18 (-0.31%)57.5858.551.37M
2025-06-1658.3558.53↑$0.18 (0.31%)58.3559.281.25M
2025-06-1358.1357.79↓$0.34 (-0.58%)57.5458.591.75M
2025-06-1259.0059.24↑$0.24 (0.41%)58.6959.360.90M
2025-06-1159.2459.16↓$0.08 (-0.14%)58.9159.931.69M
2025-06-1058.5859.08↑$0.50 (0.86%)58.2759.115.13M
2025-06-0958.9058.59↓$0.31 (-0.53%)57.1559.172.95M
2025-06-0658.8358.90↑$0.07 (0.12%)58.5159.230.93M
2025-06-0558.2458.12↓$0.12 (-0.21%)57.7158.381.02M
2025-06-0458.6357.90↓$0.73 (-1.25%)57.8858.631.42M
2025-06-0357.7358.19↑$0.46 (0.80%)57.5158.601.19M
2025-06-0257.5157.82↑$0.31 (0.54%)56.7557.911.81M
2025-05-3057.5357.72↑$0.19 (0.33%)56.9057.921.66M
2025-05-2958.2257.71↓$0.51 (-0.88%)57.2358.331.49M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$BN why is this not moving lol

0 Like Report
kairaae

$BN where’s the WSB guys at? Still sleeping?

0 Like Report
stockenthusiast

$BN when is the casino going to reopen. I want some money

0 Like Report
MyNameIsDraven

$BN wow
looking like it’s going to be a monster day!

0 Like Report