Brookfield Corporation (BN)
NYSE: BN
· Real-Time Price · USD
65.70
0.10 (0.15%)
At close: Aug 15, 2025, 12:46 PM
BN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 65.43 | 66.08 | 65.17 | 65.60 | 65.60 | -0.94% | 2,712,498 |
| 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 |
| Aug 7, 2025 | 68.01 | 68.01 | 64.52 | 64.90 | 64.90 | -3.84% | 4,753,805 |
| Aug 6, 2025 | 67.45 | 68.11 | 67.12 | 67.49 | 67.49 | 0.46% | 2,507,500 |
| Aug 5, 2025 | 66.75 | 67.46 | 66.08 | 67.18 | 67.18 | 0.84% | 2,871,387 |
| Aug 4, 2025 | 66.04 | 66.94 | 65.54 | 66.62 | 66.62 | 1.97% | 1,385,700 |
| Aug 1, 2025 | 65.79 | 66.01 | 64.53 | 65.33 | 65.33 | -2.57% | 2,751,959 |
| Jul 31, 2025 | 67.40 | 68.46 | 66.76 | 67.05 | 67.05 | -0.62% | 2,833,568 |
| Jul 30, 2025 | 67.90 | 68.60 | 66.80 | 67.47 | 67.47 | -0.47% | 2,716,817 |
| Jul 29, 2025 | 68.01 | 68.01 | 66.78 | 67.79 | 67.79 | 0.36% | 2,600,100 |
| Jul 28, 2025 | 67.47 | 67.80 | 67.00 | 67.55 | 67.55 | -0.07% | 2,292,155 |
| Jul 25, 2025 | 67.34 | 67.82 | 66.96 | 67.60 | 67.60 | 0.22% | 1,569,528 |
| Jul 24, 2025 | 68.38 | 68.50 | 67.25 | 67.45 | 67.45 | -0.49% | 2,401,100 |
| Jul 23, 2025 | 67.03 | 68.04 | 66.71 | 67.78 | 67.78 | 1.99% | 3,405,248 |
| Jul 22, 2025 | 66.25 | 66.53 | 65.38 | 66.46 | 66.46 | 0.20% | 2,251,732 |
| Jul 21, 2025 | 67.74 | 67.74 | 66.28 | 66.33 | 66.33 | -1.40% | 4,357,300 |
| Jul 18, 2025 | 68.59 | 68.75 | 67.24 | 67.27 | 67.27 | -1.28% | 1,946,938 |