Brookfield Corp (BN) Historical Stock Data

41.35 ↑0.00 (0.00%)
As of June 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BN is down -0.17% a day on average. There have been 13 days where Brookfield Corp closed green and 17 days where BN closed red.

DateOpenCloseChangeLowHighVolume
2024-06-1841.1041.35↑$0.25 (0.61%)40.9141.382.13M
2024-06-1740.9041.06↑$0.16 (0.39%)40.4741.112.14M
2024-06-1440.5140.95↑$0.44 (1.09%)39.9840.964.75M
2024-06-1341.6641.01↓$0.65 (-1.56%)40.8441.671.34M
2024-06-1242.3941.91↓$0.48 (-1.13%)41.6742.561.86M
2024-06-1141.5041.12↓$0.38 (-0.92%)40.8441.502.63M
2024-06-1041.1741.64↑$0.47 (1.14%)41.0541.739.56M
2024-06-0741.8341.52↓$0.31 (-0.74%)41.3541.871.91M
2024-06-0643.0742.31↓$0.76 (-1.76%)42.1943.152.54M
2024-06-0543.0243.11↑$0.09 (0.21%)42.6043.181.59M
2024-06-0443.3342.60↓$0.73 (-1.68%)42.4243.661.47M
2024-06-0343.7043.69↓$0.01 (-0.02%)43.1343.742.90M
2024-05-3142.8743.49↑$0.62 (1.45%)42.6343.513.21M
2024-05-3042.1942.66↑$0.47 (1.11%)42.0542.952.36M
2024-05-2942.9842.00↓$0.98 (-2.28%)41.9543.001.67M
2024-05-2844.9543.55↓$1.40 (-3.11%)43.4444.951.63M
2024-05-2444.3644.78↑$0.42 (0.95%)44.2744.881.30M
2024-05-2344.6344.20↓$0.43 (-0.96%)43.8444.851.77M
2024-05-2244.1244.35↑$0.23 (0.52%)44.1244.681.99M
2024-05-2144.7044.58↓$0.12 (-0.27%)44.3345.002.18M
2024-05-2044.6044.81↑$0.21 (0.47%)44.4544.931.97M
2024-05-1744.7744.49↓$0.28 (-0.63%)44.2044.772.47M
2024-05-1644.7244.64↓$0.08 (-0.18%)44.5044.911.72M
2024-05-1545.0044.85↓$0.15 (-0.33%)44.5845.112.10M
2024-05-1444.1044.65↑$0.55 (1.25%)44.0544.692.34M
2024-05-1344.4744.00↓$0.47 (-1.06%)43.7744.473.43M
2024-05-1044.2844.23↓$0.05 (-0.11%)43.8644.504.21M
2024-05-0943.7644.25↑$0.49 (1.12%)43.2944.253.29M
2024-05-0843.3843.99↑$0.61 (1.41%)42.9544.095.64M
2024-05-0743.8043.73↓$0.07 (-0.16%)43.6443.993.32M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

stockenthusiast

$BN tomorrow will be an explosion day
I believe it!

0 Like Report