Australia markets closed

Brookfield Corporation (BN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.56+0.53 (+1.00%)
At close: 04:00PM EDT
53.89 +0.33 (+0.62%)
Pre-market: 07:05AM EDT
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202453.2054.4353.2053.5653.561,258,500
10 Oct 202452.5253.2352.3853.0353.031,201,500
09 Oct 202452.1153.0652.1052.9052.901,229,500
08 Oct 202452.4352.9552.0852.4052.401,193,800
07 Oct 202453.0953.0952.2052.5552.55919,700
04 Oct 202453.0953.6252.6653.1053.10855,100
03 Oct 202452.5852.9652.2652.5952.591,420,500
02 Oct 202453.0353.3352.6252.9552.951,330,400
01 Oct 202453.0453.4352.6253.0853.081,894,600
30 Sept 202453.1053.4152.6553.1553.151,383,800
27 Sept 202453.5153.9053.2553.3953.391,973,700
26 Sept 202452.5754.2952.4053.4253.423,975,300
25 Sept 202452.9352.9652.1052.2752.271,402,700
24 Sept 202452.9053.2052.7152.8052.801,683,800
23 Sept 202452.3552.7152.1852.5452.541,769,600
20 Sept 202451.9852.4851.7252.1852.182,113,700
19 Sept 202450.9952.3050.5452.2052.202,193,700
18 Sept 202450.1951.0349.7749.9549.951,959,500
17 Sept 202450.7050.8150.0550.3250.321,480,800
16 Sept 202449.7350.4649.5750.4150.411,593,400
13 Sept 202449.3849.7849.1849.3749.371,238,600
12 Sept 202448.0048.9947.9848.9648.961,771,200
12 Sept 20240.08 Dividend
11 Sept 202447.0448.1446.3248.0948.017,025,200
10 Sept 202447.4047.4046.2047.2447.161,676,800
09 Sept 202446.5747.6846.3647.1747.091,827,900
06 Sept 202447.3447.6945.9846.1346.052,916,700
05 Sept 202447.8048.2047.0647.1647.082,140,000
04 Sept 202447.6948.5547.4947.5047.426,856,600
03 Sept 202449.9150.0147.5847.9247.842,583,800
30 Aug 202449.7350.4649.5150.2850.201,474,300
29 Aug 202449.6750.3449.4249.6949.611,015,900
28 Aug 202449.7150.1149.2649.4749.391,357,400
27 Aug 202449.2250.1749.1249.8049.721,553,800
26 Aug 202449.3149.6649.2549.3849.305,807,800
23 Aug 202447.4549.2147.3649.1149.031,785,000
22 Aug 202447.1947.4446.9047.1147.032,046,900
21 Aug 202446.6747.0846.4847.0546.97913,900
20 Aug 202447.0047.3646.5646.6946.61890,500
19 Aug 202446.6247.2046.5746.9546.871,042,100
16 Aug 202446.7246.7246.1646.5746.491,144,300
15 Aug 202446.9447.1846.4046.5046.421,595,500
14 Aug 202445.7146.3845.4746.3246.241,950,500
13 Aug 202444.6045.6444.1945.5345.452,152,400
12 Aug 202445.0145.2344.0944.1644.091,100,900
09 Aug 202444.6545.0444.3344.9244.851,905,800
08 Aug 202442.9344.5842.3944.4444.372,206,700
07 Aug 202445.4945.5442.8542.9142.843,688,400
06 Aug 202443.8644.9043.4544.6744.604,563,400
05 Aug 202442.5244.5442.2143.7743.702,369,500
02 Aug 202446.6446.8845.1645.3645.282,942,700
01 Aug 202448.6748.8347.2047.5847.502,898,200
31 July 202448.1649.4447.8648.7548.671,866,000
30 July 202447.6348.1847.5047.8547.7713,775,300
29 July 202447.3347.6246.8747.5247.442,418,600
26 July 202446.8547.4346.5947.2647.1816,783,300
25 July 202445.7146.9745.4246.3246.245,199,800
24 July 202446.5646.9245.7745.8545.772,834,600
23 July 202446.8847.5746.3447.0546.975,758,400
22 July 202446.5046.9846.2146.8946.811,115,700
19 July 202446.0346.4745.7846.0645.981,026,200
18 July 202446.5147.0845.8746.1946.112,870,100
17 July 202446.7547.0846.4446.7246.643,012,500
16 July 202446.0347.4346.0347.4147.333,544,200
15 July 202446.1046.2945.7446.0946.011,922,300
12 July 202445.0046.1445.0046.0145.933,535,300
11 July 202444.5944.9944.4144.9644.892,879,500
10 July 202443.1044.1343.0244.0944.021,450,700
09 July 202442.6343.1042.4242.9942.921,125,000
08 July 202442.7342.9142.3242.7242.651,541,500
05 July 202443.2143.3342.5042.5442.471,282,800
03 July 202442.3743.1042.3443.0542.981,037,100
02 July 202440.9842.1640.8242.0641.991,865,600
01 July 202441.6941.9540.9040.9340.861,019,600
28 June 202441.8242.0841.2841.5441.471,549,300
27 June 202440.8941.8240.7441.5641.4910,662,800
26 June 202440.9941.1240.6140.8540.7816,594,000
25 June 202441.6041.6040.5941.3441.275,316,500
24 June 202440.6841.5540.6541.4141.3415,816,700
21 June 202440.7540.7540.0440.5740.5013,297,700
20 June 202440.3741.0140.2240.8140.742,584,800
18 June 202441.1041.3840.9041.3541.283,729,600
17 June 202440.9041.1140.4741.0640.992,156,100
14 June 202440.5140.9739.9740.9540.885,958,000
13 June 202441.6641.6740.8441.0140.942,527,100
13 June 20240.08 Dividend
12 June 202442.3942.5641.6741.9141.761,863,500
11 June 202441.5041.5040.8441.1240.972,632,000
10 June 202441.1741.7341.0541.6441.499,555,800
07 June 202441.8341.8741.3541.5241.371,906,100
06 June 202443.0743.1542.1942.3142.162,543,400
05 June 202443.0243.1842.6043.1142.961,594,300
04 June 202443.3343.6642.4242.6042.451,470,800
03 June 202443.7043.7443.1343.6943.532,900,400
31 May 202442.8743.5142.6343.4943.333,208,600
30 May 202442.1942.9542.0542.6642.512,361,300
29 May 202442.9843.0041.9542.0041.851,670,800
28 May 202444.9544.9543.4443.5543.391,629,100
24 May 202444.3644.8844.2744.7844.621,302,100
23 May 202444.6344.8543.8444.2044.041,765,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...