Brookfield Corp (BN) Historical Stock Data
40.56 ↑0.19 (0.46%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BN is down -0.13% a day on average. There have been 16 days where Brookfield Corp closed green and 14 days where BN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 39.75 | 40.37 | ↑$0.62 (1.56%) | 39.48 | 40.50 | 2.13M |
| 2024-04-22 | 39.21 | 39.61 | ↑$0.40 (1.02%) | 38.89 | 39.76 | 1.51M |
| 2024-04-19 | 38.64 | 38.99 | ↑$0.35 (0.91%) | 38.51 | 39.06 | 2.11M |
| 2024-04-18 | 39.16 | 38.58 | ↓$0.58 (-1.48%) | 38.32 | 39.16 | 2.75M |
| 2024-04-17 | 39.00 | 39.01 | ↑$0.01 (0.03%) | 38.65 | 39.25 | 3.98M |
| 2024-04-16 | 38.50 | 38.72 | ↑$0.22 (0.57%) | 38.18 | 38.92 | 4.46M |
| 2024-04-15 | 39.56 | 38.99 | ↓$0.57 (-1.44%) | 38.65 | 39.94 | 4.95M |
| 2024-04-12 | 39.21 | 39.30 | ↑$0.09 (0.23%) | 39.04 | 39.65 | 3.81M |
| 2024-04-11 | 39.38 | 39.72 | ↑$0.34 (0.86%) | 38.99 | 39.78 | 10.19M |
| 2024-04-10 | 39.94 | 39.18 | ↓$0.76 (-1.90%) | 38.94 | 40.25 | 3.40M |
| 2024-04-09 | 40.81 | 41.11 | ↑$0.30 (0.74%) | 40.23 | 41.13 | 2.24M |
| 2024-04-08 | 40.63 | 40.53 | ↓$0.10 (-0.25%) | 40.31 | 40.79 | 1.46M |
| 2024-04-05 | 40.01 | 40.32 | ↑$0.31 (0.77%) | 39.79 | 40.63 | 2.03M |
| 2024-04-04 | 41.42 | 40.10 | ↓$1.32 (-3.19%) | 40.03 | 41.46 | 2.43M |
| 2024-04-03 | 40.43 | 40.74 | ↑$0.31 (0.77%) | 40.27 | 41.10 | 2.79M |
| 2024-04-02 | 40.51 | 40.46 | ↓$0.05 (-0.12%) | 40.22 | 40.92 | 2.25M |
| 2024-04-01 | 41.84 | 41.19 | ↓$0.65 (-1.55%) | 40.98 | 41.88 | 1.86M |
| 2024-03-28 | 41.53 | 41.87 | ↑$0.34 (0.82%) | 41.25 | 41.99 | 2.10M |
| 2024-03-27 | 41.20 | 41.58 | ↑$0.38 (0.92%) | 40.91 | 41.58 | 1.46M |
| 2024-03-26 | 41.74 | 41.01 | ↓$0.73 (-1.75%) | 40.98 | 41.90 | 2M |
| 2024-03-25 | 41.94 | 41.45 | ↓$0.49 (-1.17%) | 41.43 | 42.16 | 6.34M |
| 2024-03-22 | 42.33 | 41.78 | ↓$0.55 (-1.30%) | 41.75 | 42.43 | 1.77M |
| 2024-03-21 | 42.50 | 42.33 | ↓$0.17 (-0.40%) | 42.32 | 43.17 | 2.24M |
| 2024-03-20 | 41.18 | 42.13 | ↑$0.95 (2.31%) | 41.14 | 42.37 | 1.64M |
| 2024-03-19 | 40.80 | 41.15 | ↑$0.35 (0.86%) | 40.75 | 41.41 | 1.36M |
| 2024-03-18 | 41.03 | 40.98 | ↓$0.05 (-0.12%) | 40.54 | 41.12 | 1.69M |
| 2024-03-15 | 40.57 | 41.00 | ↑$0.43 (1.06%) | 40.47 | 41.26 | 2.75M |
| 2024-03-14 | 42.02 | 41.10 | ↓$0.92 (-2.19%) | 40.44 | 42.04 | 3.56M |
| 2024-03-13 | 42.25 | 42.02 | ↓$0.23 (-0.54%) | 41.86 | 42.54 | 1.04M |
| 2024-03-12 | 42.00 | 42.09 | ↑$0.09 (0.21%) | 41.72 | 42.33 | 1.19M |
Create an account or log in to view more rows.
$BN let’s gooooo
$BN taking off soon
$BN strong move here
$BN pressure
$BN Spike it!
$BN is anyone really buying this shit
$BN Bull trap
$BN tomorrow will be an explosion day
I believe it!
$BN Good night bears!
$BN do what the markets tells you to do not the other way around