Brookfield Corporation (BN)
46.71
-3.64 (-7.23%)
At close: Apr 04, 2025, 3:44 PM
Brookfield Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 51.89 | 52.68 | 50.24 | 50.35 | -4.03 | -7.41% | 6,874,270 |
| Apr 2, 2025 | 52.73 | 54.40 | 52.49 | 54.38 | 0.58 | 1.08% | 2,535,642 |
| Apr 1, 2025 | 52.09 | 53.99 | 51.69 | 53.80 | 1.39 | 2.65% | 3,919,045 |
| Mar 31, 2025 | 51.10 | 52.53 | 50.30 | 52.41 | 0.56 | 1.08% | 2,955,937 |
| Mar 28, 2025 | 53.83 | 54.03 | 51.70 | 51.85 | -2.29 | -4.23% | 5,599,900 |
| Mar 27, 2025 | 53.86 | 54.42 | 53.20 | 54.14 | -0.15 | -0.28% | 2,000,144 |
| Mar 26, 2025 | 55.27 | 55.69 | 53.85 | 54.29 | -1.05 | -1.90% | 1,763,300 |
| Mar 25, 2025 | 55.53 | 55.79 | 54.40 | 55.34 | -0.01 | -0.02% | 2,316,032 |
| Mar 24, 2025 | 54.42 | 55.55 | 54.36 | 55.35 | 1.70 | 3.17% | 2,277,300 |
| Mar 21, 2025 | 52.97 | 53.76 | 52.52 | 53.65 | -0.10 | -0.19% | 2,549,145 |
| Mar 20, 2025 | 53.36 | 54.24 | 53.14 | 53.75 | -0.31 | -0.57% | 3,600,982 |
| Mar 19, 2025 | 52.16 | 54.47 | 51.94 | 54.06 | 1.90 | 3.64% | 3,582,081 |
| Mar 18, 2025 | 51.80 | 52.25 | 51.40 | 52.16 | 0.38 | 0.73% | 3,018,655 |
| Mar 17, 2025 | 50.44 | 52.03 | 50.43 | 51.78 | 1.38 | 2.74% | 2,201,808 |
| Mar 14, 2025 | 49.54 | 50.47 | 48.79 | 50.40 | 1.76 | 3.62% | 2,654,022 |
| Mar 13, 2025 | 50.30 | 50.46 | 48.59 | 48.64 | -1.64 | -3.26% | 4,658,406 |
| Mar 12, 2025 | 51.01 | 51.19 | 49.58 | 50.28 | 0.40 | 0.80% | 2,633,394 |
| Mar 11, 2025 | 50.50 | 50.61 | 49.19 | 49.88 | -0.47 | -0.93% | 5,567,365 |
| Mar 10, 2025 | 50.53 | 51.43 | 49.42 | 50.35 | -1.74 | -3.34% | 5,575,040 |
| Mar 7, 2025 | 52.40 | 52.52 | 50.10 | 52.09 | -0.49 | -0.93% | 5,168,000 |
| Mar 6, 2025 | 53.45 | 54.18 | 52.04 | 52.58 | -2.65 | -4.80% | 5,087,357 |
| Mar 5, 2025 | 53.97 | 55.24 | 53.70 | 55.23 | 1.65 | 3.08% | 2,788,600 |
| Mar 4, 2025 | 55.53 | 55.53 | 52.88 | 53.58 | -3.02 | -5.34% | 6,596,601 |
| Mar 3, 2025 | 58.28 | 58.66 | 56.03 | 56.60 | -1.34 | -2.31% | 2,756,582 |
| Feb 28, 2025 | 56.96 | 57.94 | 56.47 | 57.94 | 1.07 | 1.88% | 3,124,357 |
| Feb 27, 2025 | 57.68 | 58.05 | 56.66 | 56.87 | -0.83 | -1.44% | 2,303,222 |
| Feb 26, 2025 | 58.04 | 58.39 | 57.28 | 57.70 | 0.05 | 0.09% | 1,899,244 |
| Feb 25, 2025 | 58.38 | 58.43 | 56.69 | 57.65 | -0.24 | -0.41% | 2,474,047 |
| Feb 24, 2025 | 59.10 | 59.31 | 57.41 | 57.89 | -0.97 | -1.65% | 2,611,014 |
| Feb 21, 2025 | 60.38 | 60.40 | 58.37 | 58.86 | -1.17 | -1.95% | 3,479,523 |
| Feb 20, 2025 | 60.75 | 61.19 | 59.29 | 60.03 | -0.49 | -0.81% | 1,398,576 |
| Feb 19, 2025 | 60.73 | 60.88 | 60.00 | 60.52 | -0.79 | -1.29% | 2,253,000 |
| Feb 18, 2025 | 61.10 | 61.42 | 60.75 | 61.31 | 0.39 | 0.64% | 2,026,202 |
| Feb 14, 2025 | 61.38 | 61.50 | 60.64 | 60.92 | 0.54 | 0.89% | 2,340,509 |
| Feb 13, 2025 | 60.20 | 61.02 | 59.63 | 60.38 | 1.79 | 3.06% | 4,383,317 |
| Feb 12, 2025 | 57.91 | 58.64 | 57.76 | 58.59 | -0.09 | -0.15% | 1,530,600 |
| Feb 11, 2025 | 58.75 | 58.83 | 58.04 | 58.68 | -0.72 | -1.21% | 1,415,807 |
| Feb 10, 2025 | 60.00 | 60.19 | 59.34 | 59.40 | -0.11 | -0.18% | 1,206,505 |
| Feb 7, 2025 | 60.04 | 60.37 | 59.22 | 59.51 | -0.55 | -0.92% | 1,497,389 |
| Feb 6, 2025 | 60.21 | 60.39 | 59.32 | 60.06 | 0.45 | 0.75% | 1,180,672 |
| Feb 5, 2025 | 58.88 | 59.68 | 58.35 | 59.61 | 1.04 | 1.78% | 1,530,559 |
| Feb 4, 2025 | 59.55 | 60.11 | 58.22 | 58.57 | -0.75 | -1.26% | 2,087,636 |
| Feb 3, 2025 | 58.63 | 60.17 | 58.27 | 59.32 | -1.88 | -3.07% | 2,487,529 |
| Jan 31, 2025 | 62.37 | 62.78 | 60.67 | 61.20 | -0.85 | -1.37% | 2,343,961 |
| Jan 30, 2025 | 61.31 | 62.37 | 61.25 | 62.05 | 1.59 | 2.63% | 1,743,279 |
| Jan 29, 2025 | 60.40 | 61.35 | 60.25 | 60.46 | 0.04 | 0.07% | 1,671,982 |
| Jan 28, 2025 | 60.05 | 60.51 | 59.44 | 60.42 | 0.33 | 0.55% | 1,369,909 |
| Jan 27, 2025 | 60.10 | 60.37 | 59.28 | 60.09 | -0.98 | -1.60% | 2,016,664 |
| Jan 24, 2025 | 59.75 | 61.18 | 59.35 | 61.07 | 1.50 | 2.52% | 1,991,770 |
| Jan 23, 2025 | 59.19 | 59.63 | 58.91 | 59.57 | 0.64 | 1.09% | 2,863,459 |