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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 63.10 | 63.16 | ↑$0.06 (0.10%) | 62.67 | 63.28 | 1.67M |
| 2025-07-10 | 62.84 | 63.96 | ↑$1.12 (1.78%) | 62.36 | 64.04 | 2.43M |
| 2025-07-09 | 63.20 | 62.57 | ↓$0.63 (-1.00%) | 61.82 | 63.20 | 3.40M |
| 2025-07-08 | 63.26 | 62.80 | ↓$0.46 (-0.73%) | 62.63 | 63.33 | 1.63M |
| 2025-07-07 | 64.25 | 62.94 | ↓$1.31 (-2.04%) | 62.74 | 64.55 | 2.13M |
| 2025-07-03 | 63.32 | 64.30 | ↑$0.98 (1.55%) | 62.94 | 64.30 | 1.73M |
| 2025-07-02 | 61.89 | 62.63 | ↑$0.74 (1.20%) | 60.80 | 62.69 | 2.02M |
| 2025-07-01 | 61.61 | 61.98 | ↑$0.37 (0.60%) | 61.29 | 62.18 | 1.10M |
| 2025-06-30 | 61.84 | 61.85 | ↑$0.01 (0.02%) | 61.18 | 61.99 | 2.03M |
| 2025-06-27 | 61.41 | 61.60 | ↑$0.19 (0.31%) | 60.95 | 62.27 | 1.62M |
| 2025-06-26 | 60.68 | 61.10 | ↑$0.43 (0.70%) | 60.37 | 61.24 | 1.77M |
| 2025-06-25 | 61.39 | 60.20 | ↓$1.19 (-1.94%) | 59.84 | 61.42 | 2.25M |
| 2025-06-24 | 60.23 | 61.32 | ↑$1.10 (1.82%) | 60.00 | 61.49 | 1.50M |
| 2025-06-23 | 58.69 | 59.62 | ↑$0.93 (1.58%) | 58.12 | 59.67 | 2.04M |
| 2025-06-20 | 59.99 | 58.91 | ↓$1.08 (-1.80%) | 58.61 | 59.99 | 2.24M |
| 2025-06-18 | 58.42 | 59.48 | ↑$1.06 (1.81%) | 58.17 | 59.85 | 2.51M |
| 2025-06-17 | 58.16 | 57.98 | ↓$0.18 (-0.31%) | 57.58 | 58.55 | 1.37M |
| 2025-06-16 | 58.35 | 58.53 | ↑$0.18 (0.31%) | 58.35 | 59.28 | 1.25M |
| 2025-06-13 | 58.13 | 57.79 | ↓$0.34 (-0.58%) | 57.54 | 58.59 | 1.75M |
| 2025-06-12 | 59.00 | 59.24 | ↑$0.24 (0.41%) | 58.69 | 59.36 | 0.90M |
| 2025-06-11 | 59.24 | 59.16 | ↓$0.08 (-0.14%) | 58.91 | 59.93 | 1.69M |
| 2025-06-10 | 58.58 | 59.08 | ↑$0.50 (0.86%) | 58.27 | 59.11 | 5.13M |
| 2025-06-09 | 58.90 | 58.59 | ↓$0.31 (-0.53%) | 57.15 | 59.17 | 2.95M |
| 2025-06-06 | 58.83 | 58.90 | ↑$0.07 (0.12%) | 58.51 | 59.23 | 0.93M |
| 2025-06-05 | 58.24 | 58.12 | ↓$0.12 (-0.21%) | 57.71 | 58.38 | 1.02M |
| 2025-06-04 | 58.63 | 57.90 | ↓$0.73 (-1.25%) | 57.88 | 58.63 | 1.42M |
| 2025-06-03 | 57.73 | 58.19 | ↑$0.46 (0.80%) | 57.51 | 58.60 | 1.19M |
| 2025-06-02 | 57.51 | 57.82 | ↑$0.31 (0.54%) | 56.75 | 57.91 | 1.81M |
| 2025-05-30 | 57.53 | 57.72 | ↑$0.19 (0.33%) | 56.90 | 57.92 | 1.66M |
| 2025-05-29 | 58.22 | 57.71 | ↓$0.51 (-0.88%) | 57.23 | 58.33 | 1.49M |
Create an account or log in to view more rows.
$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!
$BN up we go
$BN let’s gooooo
$BN taking off soon