Brookfield Corporation (BN)
NYSE: BN
· Real-Time Price · USD
68.41
-0.05 (-0.07%)
At close: Sep 26, 2025, 3:59 PM
68.99
0.85%
After-hours: Sep 26, 2025, 07:29 PM EDT
BN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 68.66 | 69.08 | 68.31 | 68.42 | 68.42 | -0.06% | 1,833,745 |
| Sep 25, 2025 | 69.28 | 69.47 | 67.94 | 68.46 | 68.46 | -1.75% | 2,578,544 |
| Sep 24, 2025 | 71.23 | 71.69 | 69.66 | 69.68 | 69.68 | -2.64% | 5,295,010 |
| Sep 23, 2025 | 73.19 | 74.20 | 71.57 | 71.57 | 71.57 | -1.59% | 4,479,171 |
| Sep 22, 2025 | 71.80 | 73.03 | 70.82 | 72.73 | 72.73 | 1.28% | 2,884,428 |
| Sep 19, 2025 | 71.00 | 72.04 | 70.58 | 71.81 | 71.81 | 1.50% | 2,669,331 |
| Sep 18, 2025 | 70.15 | 70.99 | 69.78 | 70.75 | 70.75 | 2.02% | 1,923,935 |
| Sep 17, 2025 | 69.75 | 70.59 | 68.61 | 69.35 | 69.35 | -0.59% | 3,037,376 |
| Sep 16, 2025 | 69.42 | 69.98 | 69.10 | 69.76 | 69.76 | 0.49% | 2,208,918 |
| Sep 15, 2025 | 68.01 | 69.43 | 67.98 | 69.42 | 69.42 | 2.39% | 2,250,402 |
| Sep 12, 2025 | 68.61 | 68.78 | 67.67 | 67.80 | 67.80 | -1.54% | 2,564,217 |
| Sep 11, 2025 | 67.16 | 69.63 | 66.99 | 68.86 | 68.77 | 2.70% | 3,991,984 |
| Sep 10, 2025 | 66.41 | 67.93 | 66.30 | 67.05 | 66.96 | 1.30% | 2,125,877 |
| Sep 9, 2025 | 66.35 | 67.00 | 66.14 | 66.19 | 66.10 | -0.65% | 1,501,730 |
| Sep 8, 2025 | 66.74 | 67.39 | 65.69 | 66.62 | 66.53 | 0.17% | 1,883,590 |
| Sep 5, 2025 | 67.07 | 67.66 | 65.27 | 66.51 | 66.42 | -0.08% | 1,196,300 |
| Sep 4, 2025 | 65.04 | 66.75 | 65.00 | 66.56 | 66.47 | 1.87% | 2,026,086 |
| Sep 3, 2025 | 66.21 | 66.22 | 64.61 | 65.34 | 65.25 | -1.48% | 1,980,322 |
| Sep 2, 2025 | 65.18 | 66.54 | 64.11 | 66.32 | 66.23 | 0.91% | 3,246,538 |
| Aug 29, 2025 | 65.78 | 66.15 | 65.20 | 65.72 | 65.63 | -0.08% | 1,331,064 |