Brookfield Corp (BN) Historical Stock Data
47.26 ↑0.94 (2.03%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BN is up 0.47% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 46.85 | 47.26 | ↑$0.41 (0.88%) | 46.59 | 47.43 | 16.78M |
| 2024-07-25 | 45.71 | 46.32 | ↑$0.61 (1.33%) | 45.42 | 46.97 | 5.20M |
| 2024-07-24 | 46.56 | 45.85 | ↓$0.71 (-1.52%) | 45.77 | 46.92 | 2.83M |
| 2024-07-23 | 46.88 | 47.05 | ↑$0.17 (0.36%) | 46.34 | 47.57 | 5.76M |
| 2024-07-22 | 46.50 | 46.89 | ↑$0.39 (0.84%) | 46.21 | 46.98 | 1.12M |
| 2024-07-19 | 46.03 | 46.06 | ↑$0.03 (0.07%) | 45.78 | 46.47 | 1.03M |
| 2024-07-18 | 46.51 | 46.19 | ↓$0.32 (-0.69%) | 45.87 | 47.08 | 2.87M |
| 2024-07-17 | 46.75 | 46.72 | ↓$0.03 (-0.06%) | 46.44 | 47.08 | 3.01M |
| 2024-07-16 | 46.03 | 47.41 | ↑$1.38 (3.00%) | 46.03 | 47.43 | 3.54M |
| 2024-07-15 | 46.10 | 46.09 | ↓$0.01 (-0.02%) | 45.74 | 46.29 | 1.92M |
| 2024-07-12 | 45.00 | 46.01 | ↑$1.01 (2.24%) | 45.00 | 46.14 | 3.54M |
| 2024-07-11 | 44.59 | 44.96 | ↑$0.37 (0.83%) | 44.41 | 44.99 | 2.88M |
| 2024-07-10 | 43.10 | 44.09 | ↑$0.99 (2.30%) | 43.02 | 44.13 | 1.45M |
| 2024-07-09 | 42.63 | 42.99 | ↑$0.36 (0.84%) | 42.42 | 43.10 | 1.12M |
| 2024-07-08 | 42.73 | 42.72 | ↓$0.01 (-0.02%) | 42.32 | 42.91 | 1.54M |
| 2024-07-05 | 43.21 | 42.54 | ↓$0.67 (-1.55%) | 42.50 | 43.33 | 1.28M |
| 2024-07-03 | 42.37 | 43.05 | ↑$0.68 (1.60%) | 42.34 | 43.10 | 1.04M |
| 2024-07-02 | 40.98 | 42.06 | ↑$1.08 (2.64%) | 40.82 | 42.16 | 1.87M |
| 2024-07-01 | 41.69 | 40.93 | ↓$0.76 (-1.82%) | 40.90 | 41.95 | 1.02M |
| 2024-06-28 | 41.82 | 41.54 | ↓$0.28 (-0.67%) | 41.28 | 42.08 | 1.55M |
| 2024-06-27 | 40.89 | 41.56 | ↑$0.67 (1.64%) | 40.75 | 41.82 | 10.66M |
| 2024-06-26 | 40.99 | 40.85 | ↓$0.14 (-0.34%) | 40.61 | 41.12 | 16.59M |
| 2024-06-25 | 41.60 | 41.34 | ↓$0.26 (-0.63%) | 40.59 | 41.60 | 5.32M |
| 2024-06-24 | 40.68 | 41.41 | ↑$0.73 (1.79%) | 40.65 | 41.55 | 15.82M |
| 2024-06-21 | 40.75 | 40.57 | ↓$0.18 (-0.44%) | 40.04 | 40.75 | 13.30M |
| 2024-06-20 | 40.37 | 40.81 | ↑$0.44 (1.09%) | 40.22 | 41.01 | 2.58M |
| 2024-06-18 | 41.10 | 41.35 | ↑$0.25 (0.61%) | 40.91 | 41.38 | 2.13M |
| 2024-06-17 | 40.90 | 41.06 | ↑$0.16 (0.39%) | 40.47 | 41.11 | 2.14M |
| 2024-06-14 | 40.51 | 40.95 | ↑$0.44 (1.09%) | 39.98 | 40.96 | 4.75M |
| 2024-06-13 | 41.66 | 41.01 | ↓$0.65 (-1.56%) | 40.84 | 41.67 | 1.34M |
Create an account or log in to view more rows.
$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
$BN strong move here
$BN pressure
$BN Spike it!
$BN is anyone really buying this shit
$BN Bull trap