Brookfield Corporation (BN)
NYSE: BN
· Real-Time Price · USD
66.55
-0.01 (-0.02%)
At close: Sep 05, 2025, 3:59 PM
66.75
0.31%
Pre-market: Sep 08, 2025, 08:13 AM EDT
BN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 67.07 | 67.66 | 65.27 | 66.51 | 66.51 | -0.08% | 1,196,300 |
| Sep 4, 2025 | 65.04 | 66.75 | 65.00 | 66.56 | 66.56 | 1.87% | 2,026,086 |
| Sep 3, 2025 | 66.21 | 66.22 | 64.61 | 65.34 | 65.34 | -1.48% | 1,980,322 |
| Sep 2, 2025 | 65.18 | 66.54 | 64.11 | 66.32 | 66.32 | 0.91% | 3,246,538 |
| Aug 29, 2025 | 65.78 | 66.15 | 65.20 | 65.72 | 65.72 | -0.08% | 1,331,064 |
| Aug 28, 2025 | 65.85 | 66.36 | 65.52 | 65.77 | 65.77 | 0.47% | 1,754,221 |
| Aug 27, 2025 | 65.13 | 65.82 | 64.94 | 65.46 | 65.46 | -0.05% | 5,405,362 |
| Aug 26, 2025 | 64.77 | 65.51 | 64.31 | 65.49 | 65.49 | 0.91% | 1,344,237 |
| Aug 25, 2025 | 65.40 | 65.88 | 64.63 | 64.90 | 64.90 | -1.56% | 1,621,726 |
| Aug 22, 2025 | 64.30 | 66.04 | 64.13 | 65.93 | 65.93 | 2.85% | 2,932,839 |
| Aug 21, 2025 | 63.71 | 64.10 | 63.44 | 64.10 | 64.10 | 0.08% | 2,511,600 |
| Aug 20, 2025 | 64.41 | 64.68 | 63.52 | 64.05 | 64.05 | -0.65% | 2,390,970 |
| Aug 19, 2025 | 64.90 | 65.43 | 64.42 | 64.47 | 64.47 | -0.83% | 2,328,610 |
| Aug 18, 2025 | 65.45 | 65.51 | 64.81 | 65.01 | 65.01 | -0.67% | 1,316,382 |
| Aug 15, 2025 | 65.55 | 65.91 | 65.14 | 65.45 | 65.45 | -0.23% | 1,735,981 |
| Aug 14, 2025 | 65.43 | 66.08 | 65.17 | 65.60 | 65.60 | -0.94% | 2,864,300 |
| Aug 13, 2025 | 66.21 | 66.56 | 65.65 | 66.22 | 66.22 | 1.01% | 4,493,937 |
| Aug 12, 2025 | 64.71 | 65.83 | 64.60 | 65.56 | 65.56 | 1.77% | 3,000,284 |
| Aug 11, 2025 | 64.50 | 64.78 | 64.10 | 64.42 | 64.42 | -0.45% | 2,180,400 |
| Aug 8, 2025 | 65.07 | 65.37 | 64.28 | 64.71 | 64.71 | -0.29% | 2,025,627 |