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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 37.32 | 37.71 | ↑$0.39 (1.05%) | 37.08 | 37.95 | 1.48M |
| 2023-01-26 | 37.30 | 37.42 | ↑$0.12 (0.32%) | 36.93 | 37.50 | 1.16M |
| 2023-01-25 | 36.07 | 36.92 | ↑$0.85 (2.36%) | 35.86 | 37.00 | 1.64M |
| 2023-01-24 | 37.07 | 36.70 | ↓$0.37 (-1.00%) | 36.59 | 37.07 | 1.18M |
| 2023-01-23 | 36.36 | 36.97 | ↑$0.61 (1.68%) | 36.10 | 37.10 | 1.39M |
| 2023-01-20 | 35.56 | 36.27 | ↑$0.71 (2.00%) | 35.48 | 36.28 | 1.47M |
| 2023-01-19 | 35.44 | 35.64 | ↑$0.20 (0.56%) | 35.44 | 35.92 | 1.60M |
| 2023-01-18 | 35.85 | 35.61 | ↓$0.24 (-0.67%) | 35.60 | 36.40 | 2.01M |
| 2023-01-17 | 35.96 | 35.65 | ↓$0.31 (-0.86%) | 35.43 | 36.06 | 1.55M |
| 2023-01-13 | 34.88 | 35.58 | ↑$0.70 (2.01%) | 34.79 | 35.72 | 2.18M |
| 2023-01-12 | 34.94 | 35.15 | ↑$0.21 (0.60%) | 34.48 | 35.55 | 2.46M |
| 2023-01-11 | 34.03 | 34.59 | ↑$0.56 (1.65%) | 34.01 | 34.69 | 1.83M |
| 2023-01-10 | 33.79 | 33.67 | ↓$0.12 (-0.36%) | 33.30 | 33.93 | 1.37M |
| 2023-01-09 | 33.69 | 33.84 | ↑$0.15 (0.45%) | 33.46 | 34.44 | 1.89M |
| 2023-01-06 | 32.34 | 33.27 | ↑$0.93 (2.88%) | 32.15 | 33.39 | 2.03M |
| 2023-01-05 | 32.56 | 32.10 | ↓$0.46 (-1.41%) | 31.92 | 32.76 | 1.80M |
| 2023-01-04 | 31.96 | 32.90 | ↑$0.94 (2.94%) | 31.96 | 32.96 | 2.02M |
| 2023-01-03 | 31.76 | 31.56 | ↓$0.20 (-0.63%) | 31.18 | 32.12 | 1.67M |
| 2022-12-30 | 31.75 | 31.46 | ↓$0.29 (-0.91%) | 31.25 | 32.07 | 1.81M |
| 2022-12-29 | 31.41 | 32.04 | ↑$0.63 (2.01%) | 31.35 | 32.19 | 2.17M |
| 2022-12-28 | 31.52 | 31.07 | ↓$0.45 (-1.43%) | 31.04 | 31.92 | 3.31M |
| 2022-12-27 | 31.78 | 31.50 | ↓$0.28 (-0.88%) | 31.35 | 31.85 | 1.80M |
| 2022-12-23 | 30.97 | 31.72 | ↑$0.75 (2.42%) | 30.97 | 31.89 | 3.58M |
| 2022-12-22 | 31.18 | 31.06 | ↓$0.12 (-0.38%) | 30.54 | 31.23 | 3.80M |
| 2022-12-21 | 31.00 | 31.44 | ↑$0.44 (1.42%) | 30.78 | 31.68 | 3.84M |
| 2022-12-20 | 31.17 | 30.87 | ↓$0.30 (-0.96%) | 30.78 | 31.33 | 4.32M |
| 2022-12-19 | 32.26 | 31.39 | ↓$0.87 (-2.70%) | 31.32 | 32.46 | 4.30M |
| 2022-12-16 | 32.56 | 32.40 | ↓$0.16 (-0.49%) | 32.32 | 33.08 | 4.74M |
| 2022-12-15 | 33.38 | 33.11 | ↓$0.27 (-0.81%) | 33.01 | 33.53 | 4.10M |
| 2022-12-14 | 34.01 | 33.58 | ↓$0.43 (-1.26%) | 33.58 | 34.44 | 5.32M |
Create an account or log in to view more rows.
$BN News Plz.....