Brookfield Corporation (BN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

43.73

+0.05

(+0.11%)

At close: 04:00PM EDT

43.73

+0.00

(+0.01%)

After hours:

05:56PM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	43.80	43.99	43.64	43.73	43.73	3,319,300
06 May 2024	42.85	43.72	42.72	43.68	43.68	1,910,200
03 May 2024	42.45	42.92	42.17	42.63	42.63	3,873,300
02 May 2024	41.44	41.68	40.78	41.65	41.65	7,418,300
01 May 2024	40.12	41.46	39.78	40.97	40.97	3,632,600
30 Apr 2024	40.60	40.89	40.11	40.12	40.12	3,020,300
29 Apr 2024	41.04	41.28	40.62	41.04	41.04	2,200,500
26 Apr 2024	40.37	40.98	40.23	40.96	40.96	3,230,700
25 Apr 2024	39.93	40.36	39.27	40.23	40.23	2,396,800
24 Apr 2024	40.28	40.62	39.86	40.53	40.53	2,413,800
23 Apr 2024	39.75	40.50	39.48	40.37	40.37	2,126,100
22 Apr 2024	39.21	39.76	38.89	39.61	39.61	1,507,200
19 Apr 2024	38.64	39.06	38.51	38.99	38.99	2,106,100
18 Apr 2024	39.16	39.16	38.32	38.58	38.58	2,746,600
17 Apr 2024	39.00	39.24	38.65	39.01	39.01	3,984,800
16 Apr 2024	38.50	38.92	38.18	38.72	38.72	4,462,800
15 Apr 2024	39.56	39.94	38.65	38.99	38.99	4,947,600
12 Apr 2024	39.21	39.65	39.04	39.30	39.30	3,805,400
11 Apr 2024	39.38	39.78	38.99	39.72	39.72	10,189,800
10 Apr 2024	39.94	40.25	38.94	39.18	39.18	3,399,900
09 Apr 2024	40.81	41.13	40.23	41.11	41.11	2,239,800
08 Apr 2024	40.63	40.79	40.31	40.53	40.53	1,462,300
05 Apr 2024	40.01	40.63	39.79	40.32	40.32	2,026,100
04 Apr 2024	41.42	41.46	40.03	40.10	40.10	2,433,200
03 Apr 2024	40.43	41.10	40.27	40.74	40.74	2,792,600
02 Apr 2024	40.51	40.92	40.22	40.46	40.46	2,252,300
01 Apr 2024	41.84	41.88	40.98	41.19	41.19	1,857,000
28 Mar 2024	41.53	41.99	41.25	41.87	41.87	2,099,200
27 Mar 2024	41.20	41.58	40.91	41.58	41.58	1,460,200
26 Mar 2024	41.74	41.90	40.98	41.01	41.01	2,000,600
25 Mar 2024	41.94	42.16	41.43	41.45	41.45	6,335,300
22 Mar 2024	42.33	42.43	41.75	41.78	41.78	1,771,800
21 Mar 2024	42.50	43.17	42.32	42.33	42.33	2,238,000
20 Mar 2024	41.18	42.37	41.14	42.13	42.13	1,643,500
19 Mar 2024	40.80	41.41	40.74	41.15	41.15	1,355,700
18 Mar 2024	41.03	41.12	40.54	40.98	40.98	1,689,400
15 Mar 2024	40.57	41.26	40.47	41.00	41.00	2,746,000
14 Mar 2024	42.02	42.04	40.44	41.10	41.10	3,564,100
13 Mar 2024	42.25	42.54	41.86	42.02	42.02	1,035,500
12 Mar 2024	42.00	42.33	41.72	42.09	42.09	1,188,400
12 Mar 2024	0.08 Dividend
11 Mar 2024	41.35	42.27	41.35	42.07	41.99	3,229,100
08 Mar 2024	42.57	42.64	41.47	41.67	41.59	2,564,300
07 Mar 2024	42.08	42.40	41.96	42.23	42.15	1,703,500
06 Mar 2024	41.80	42.49	41.37	41.61	41.53	2,744,100
05 Mar 2024	41.29	41.58	40.98	41.25	41.17	2,599,200
04 Mar 2024	41.32	41.78	41.03	41.34	41.26	1,766,700
01 Mar 2024	41.48	42.26	41.27	41.54	41.46	2,443,800
29 Feb 2024	41.14	41.35	40.82	41.27	41.19	2,415,800
28 Feb 2024	40.94	41.14	40.70	40.90	40.82	2,293,500
27 Feb 2024	40.84	41.38	40.40	41.23	41.15	3,009,100
26 Feb 2024	41.15	41.62	40.72	40.76	40.68	3,400,000
23 Feb 2024	41.11	41.53	40.97	41.25	41.17	8,430,900
22 Feb 2024	40.44	41.20	40.29	41.11	41.03	3,473,500
21 Feb 2024	40.13	40.45	39.77	39.95	39.87	2,638,600
20 Feb 2024	40.01	40.66	39.96	40.41	40.33	5,157,300
16 Feb 2024	40.19	40.86	40.12	40.35	40.27	2,473,600
15 Feb 2024	39.98	40.59	39.88	40.53	40.45	3,787,700
14 Feb 2024	39.78	40.10	39.40	39.65	39.57	2,441,100
13 Feb 2024	39.55	39.89	38.93	39.09	39.02	2,646,500
12 Feb 2024	40.85	41.60	40.76	40.96	40.88	1,624,000
09 Feb 2024	40.75	40.90	40.09	40.84	40.76	2,714,000
08 Feb 2024	40.45	40.72	39.65	40.53	40.45	2,612,200
07 Feb 2024	39.92	40.03	39.09	39.75	39.67	2,604,800
06 Feb 2024	38.74	39.69	38.59	39.65	39.57	4,340,900
05 Feb 2024	38.81	38.81	38.23	38.55	38.48	1,410,100
02 Feb 2024	38.68	39.29	38.28	39.17	39.10	2,384,200
01 Feb 2024	39.77	40.06	38.46	39.21	39.14	3,814,000
31 Jan 2024	40.88	41.04	39.59	39.68	39.60	2,616,200
30 Jan 2024	41.08	41.23	40.71	40.96	40.88	1,410,700
29 Jan 2024	40.47	41.08	40.36	41.06	40.98	1,955,100
26 Jan 2024	41.00	41.18	40.47	40.62	40.54	1,766,700
25 Jan 2024	40.50	40.93	40.29	40.91	40.83	7,927,700
24 Jan 2024	40.75	40.96	40.16	40.22	40.14	2,434,200
23 Jan 2024	40.28	40.72	40.03	40.23	40.15	1,633,600
22 Jan 2024	39.90	40.56	39.90	40.19	40.11	3,366,300
19 Jan 2024	38.94	39.83	38.56	39.80	39.72	1,902,500
18 Jan 2024	38.79	39.07	38.25	38.77	38.70	1,689,800
17 Jan 2024	38.14	38.53	37.79	38.49	38.42	2,782,300
16 Jan 2024	38.49	38.96	38.24	38.94	38.87	1,836,100
12 Jan 2024	39.73	40.06	38.96	39.18	39.11	1,444,100
11 Jan 2024	39.56	39.85	38.48	39.22	39.15	1,926,800
10 Jan 2024	39.12	40.02	39.12	39.73	39.65	2,022,800
09 Jan 2024	38.57	39.32	38.40	39.14	39.07	1,865,500
08 Jan 2024	38.54	38.98	38.46	38.93	38.86	1,656,600
05 Jan 2024	38.23	39.18	38.21	38.52	38.45	1,483,600
04 Jan 2024	38.08	38.71	37.96	38.52	38.45	2,421,000
03 Jan 2024	38.28	38.46	37.77	38.17	38.10	1,783,500
02 Jan 2024	39.56	39.70	38.69	38.85	38.78	2,378,300
29 Dec 2023	39.92	40.22	39.76	40.12	40.04	1,686,000
28 Dec 2023	40.24	40.82	40.11	40.22	40.14	1,860,100
27 Dec 2023	40.47	41.05	40.30	40.74	40.66	1,642,600
26 Dec 2023	40.00	40.53	39.83	40.46	40.38	794,100
22 Dec 2023	39.80	40.40	39.67	40.05	39.97	1,986,500
21 Dec 2023	39.47	39.99	39.47	39.88	39.80	1,849,200
20 Dec 2023	39.07	39.82	39.05	39.07	39.00	2,662,200
19 Dec 2023	38.87	39.38	38.64	39.34	39.27	2,386,600
18 Dec 2023	38.83	38.91	38.27	38.43	38.36	1,972,100
15 Dec 2023	39.15	39.46	38.39	38.49	38.42	2,712,300
14 Dec 2023	38.53	40.06	38.53	39.15	39.08	4,929,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,071.60+6.10(+0.08%)

ASX 2007,800.50+7.20(+0.09%)

AUD/USD0.6577-0.0024(-0.36%)

OIL78.02-0.36(-0.46%)

GOLD2,326.30+2.10(+0.09%)

Bitcoin AUD95,064.91-1,379.34(-1.43%)

Brookfield Corporation (BN)

ALL ORDS
8,071.60
+6.10(+0.08%)

ASX 200
7,800.50
+7.20(+0.09%)

AUD/USD
0.6577
-0.0024(-0.36%)

OIL
78.02
-0.36(-0.46%)

GOLD
2,326.30
+2.10(+0.09%)

Bitcoin AUD
95,064.91
-1,379.34(-1.43%)