Brookfield Corp (BN) Historical Stock Data

37.71 ↑0.29 (0.77%)
As of January 27, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, BN is up 0.32% a day on average. There have been 15 days where Brookfield Corp closed green and 15 days where BN closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2737.3237.71↑$0.39 (1.05%)37.0837.951.48M
2023-01-2637.3037.42↑$0.12 (0.32%)36.9337.501.16M
2023-01-2536.0736.92↑$0.85 (2.36%)35.8637.001.64M
2023-01-2437.0736.70↓$0.37 (-1.00%)36.5937.071.18M
2023-01-2336.3636.97↑$0.61 (1.68%)36.1037.101.39M
2023-01-2035.5636.27↑$0.71 (2.00%)35.4836.281.47M
2023-01-1935.4435.64↑$0.20 (0.56%)35.4435.921.60M
2023-01-1835.8535.61↓$0.24 (-0.67%)35.6036.402.01M
2023-01-1735.9635.65↓$0.31 (-0.86%)35.4336.061.55M
2023-01-1334.8835.58↑$0.70 (2.01%)34.7935.722.18M
2023-01-1234.9435.15↑$0.21 (0.60%)34.4835.552.46M
2023-01-1134.0334.59↑$0.56 (1.65%)34.0134.691.83M
2023-01-1033.7933.67↓$0.12 (-0.36%)33.3033.931.37M
2023-01-0933.6933.84↑$0.15 (0.45%)33.4634.441.89M
2023-01-0632.3433.27↑$0.93 (2.88%)32.1533.392.03M
2023-01-0532.5632.10↓$0.46 (-1.41%)31.9232.761.80M
2023-01-0431.9632.90↑$0.94 (2.94%)31.9632.962.02M
2023-01-0331.7631.56↓$0.20 (-0.63%)31.1832.121.67M
2022-12-3031.7531.46↓$0.29 (-0.91%)31.2532.071.81M
2022-12-2931.4132.04↑$0.63 (2.01%)31.3532.192.17M
2022-12-2831.5231.07↓$0.45 (-1.43%)31.0431.923.31M
2022-12-2731.7831.50↓$0.28 (-0.88%)31.3531.851.80M
2022-12-2330.9731.72↑$0.75 (2.42%)30.9731.893.58M
2022-12-2231.1831.06↓$0.12 (-0.38%)30.5431.233.80M
2022-12-2131.0031.44↑$0.44 (1.42%)30.7831.683.84M
2022-12-2031.1730.87↓$0.30 (-0.96%)30.7831.334.32M
2022-12-1932.2631.39↓$0.87 (-2.70%)31.3232.464.30M
2022-12-1632.5632.40↓$0.16 (-0.49%)32.3233.084.74M
2022-12-1533.3833.11↓$0.27 (-0.81%)33.0133.534.10M
2022-12-1434.0133.58↓$0.43 (-1.26%)33.5834.445.32M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.