Brookfield Corporation (BN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 42.45 | 42.92 | 42.17 | 42.63 | 42.63 | 3,713,809 |
| May 02, 2024 | 41.44 | 41.68 | 40.78 | 41.65 | 41.65 | 7,418,300 |
| May 01, 2024 | 40.12 | 41.46 | 39.78 | 40.97 | 40.97 | 3,632,600 |
| Apr 30, 2024 | 40.60 | 40.89 | 40.11 | 40.12 | 40.12 | 3,020,300 |
| Apr 29, 2024 | 41.04 | 41.28 | 40.62 | 41.04 | 41.04 | 2,200,500 |
| Apr 26, 2024 | 40.37 | 40.98 | 40.23 | 40.96 | 40.96 | 3,230,700 |
| Apr 25, 2024 | 39.93 | 40.36 | 39.27 | 40.23 | 40.23 | 2,396,800 |
| Apr 24, 2024 | 40.28 | 40.62 | 39.86 | 40.53 | 40.53 | 2,413,800 |
| Apr 23, 2024 | 39.75 | 40.50 | 39.48 | 40.37 | 40.37 | 2,126,100 |
| Apr 22, 2024 | 39.21 | 39.76 | 38.89 | 39.61 | 39.61 | 1,507,200 |
| Apr 19, 2024 | 38.64 | 39.06 | 38.51 | 38.99 | 38.99 | 2,106,100 |
| Apr 18, 2024 | 39.16 | 39.16 | 38.32 | 38.58 | 38.58 | 2,746,600 |
| Apr 17, 2024 | 39.00 | 39.24 | 38.65 | 39.01 | 39.01 | 3,984,800 |
| Apr 16, 2024 | 38.50 | 38.92 | 38.18 | 38.72 | 38.72 | 4,462,800 |
| Apr 15, 2024 | 39.56 | 39.94 | 38.65 | 38.99 | 38.99 | 4,947,600 |
| Apr 12, 2024 | 39.21 | 39.65 | 39.04 | 39.30 | 39.30 | 3,805,400 |
| Apr 11, 2024 | 39.38 | 39.78 | 38.99 | 39.72 | 39.72 | 10,189,800 |
| Apr 10, 2024 | 39.94 | 40.25 | 38.94 | 39.18 | 39.18 | 3,399,900 |
| Apr 09, 2024 | 40.81 | 41.13 | 40.23 | 41.11 | 41.11 | 2,239,800 |
| Apr 08, 2024 | 40.63 | 40.79 | 40.31 | 40.53 | 40.53 | 1,462,300 |
| Apr 05, 2024 | 40.01 | 40.63 | 39.79 | 40.32 | 40.32 | 2,026,100 |
| Apr 04, 2024 | 41.42 | 41.46 | 40.03 | 40.10 | 40.10 | 2,433,200 |
| Apr 03, 2024 | 40.43 | 41.10 | 40.27 | 40.74 | 40.74 | 2,792,600 |
| Apr 02, 2024 | 40.51 | 40.92 | 40.22 | 40.46 | 40.46 | 2,252,300 |
| Apr 01, 2024 | 41.84 | 41.88 | 40.98 | 41.19 | 41.19 | 1,857,000 |
| Mar 28, 2024 | 41.53 | 41.99 | 41.25 | 41.87 | 41.87 | 2,099,200 |
| Mar 27, 2024 | 41.20 | 41.58 | 40.91 | 41.58 | 41.58 | 1,460,200 |
| Mar 26, 2024 | 41.74 | 41.90 | 40.98 | 41.01 | 41.01 | 2,000,600 |
| Mar 25, 2024 | 41.94 | 42.16 | 41.43 | 41.45 | 41.45 | 6,335,300 |
| Mar 22, 2024 | 42.33 | 42.43 | 41.75 | 41.78 | 41.78 | 1,771,800 |
| Mar 21, 2024 | 42.50 | 43.17 | 42.32 | 42.33 | 42.33 | 2,238,000 |
| Mar 20, 2024 | 41.18 | 42.37 | 41.14 | 42.13 | 42.13 | 1,643,500 |
| Mar 19, 2024 | 40.80 | 41.41 | 40.74 | 41.15 | 41.15 | 1,355,700 |
| Mar 18, 2024 | 41.03 | 41.12 | 40.54 | 40.98 | 40.98 | 1,689,400 |
| Mar 15, 2024 | 40.57 | 41.26 | 40.47 | 41.00 | 41.00 | 2,746,000 |
| Mar 14, 2024 | 42.02 | 42.04 | 40.44 | 41.10 | 41.10 | 3,564,100 |
| Mar 13, 2024 | 42.25 | 42.54 | 41.86 | 42.02 | 42.02 | 1,035,500 |
| Mar 12, 2024 | 42.00 | 42.33 | 41.72 | 42.09 | 42.09 | 1,188,400 |
| Mar 12, 2024 | 0.08 Dividend | |||||
| Mar 11, 2024 | 41.35 | 42.27 | 41.35 | 42.07 | 41.99 | 3,229,100 |
| Mar 08, 2024 | 42.57 | 42.64 | 41.47 | 41.67 | 41.59 | 2,564,300 |
| Mar 07, 2024 | 42.08 | 42.40 | 41.96 | 42.23 | 42.15 | 1,703,500 |
| Mar 06, 2024 | 41.80 | 42.49 | 41.37 | 41.61 | 41.53 | 2,744,100 |
| Mar 05, 2024 | 41.29 | 41.58 | 40.98 | 41.25 | 41.17 | 2,599,200 |
| Mar 04, 2024 | 41.32 | 41.78 | 41.03 | 41.34 | 41.26 | 1,766,700 |
| Mar 01, 2024 | 41.48 | 42.26 | 41.27 | 41.54 | 41.46 | 2,443,800 |
| Feb 29, 2024 | 41.14 | 41.35 | 40.82 | 41.27 | 41.19 | 2,415,800 |
| Feb 28, 2024 | 40.94 | 41.14 | 40.70 | 40.90 | 40.82 | 2,293,500 |
| Feb 27, 2024 | 40.84 | 41.38 | 40.40 | 41.23 | 41.15 | 3,009,100 |
| Feb 26, 2024 | 41.15 | 41.62 | 40.72 | 40.76 | 40.68 | 3,400,000 |
| Feb 23, 2024 | 41.11 | 41.53 | 40.97 | 41.25 | 41.17 | 8,430,900 |
| Feb 22, 2024 | 40.44 | 41.20 | 40.29 | 41.11 | 41.03 | 3,473,500 |
| Feb 21, 2024 | 40.13 | 40.45 | 39.77 | 39.95 | 39.87 | 2,638,600 |
| Feb 20, 2024 | 40.01 | 40.66 | 39.96 | 40.41 | 40.33 | 5,157,300 |
| Feb 16, 2024 | 40.19 | 40.86 | 40.12 | 40.35 | 40.27 | 2,473,600 |
| Feb 15, 2024 | 39.98 | 40.59 | 39.88 | 40.53 | 40.45 | 3,787,700 |
| Feb 14, 2024 | 39.78 | 40.10 | 39.40 | 39.65 | 39.57 | 2,441,100 |
| Feb 13, 2024 | 39.55 | 39.89 | 38.93 | 39.09 | 39.02 | 2,646,500 |
| Feb 12, 2024 | 40.85 | 41.60 | 40.76 | 40.96 | 40.88 | 1,624,000 |
| Feb 09, 2024 | 40.75 | 40.90 | 40.09 | 40.84 | 40.76 | 2,714,000 |
| Feb 08, 2024 | 40.45 | 40.72 | 39.65 | 40.53 | 40.45 | 2,612,200 |
| Feb 07, 2024 | 39.92 | 40.03 | 39.09 | 39.75 | 39.67 | 2,604,800 |
| Feb 06, 2024 | 38.74 | 39.69 | 38.59 | 39.65 | 39.57 | 4,340,900 |
| Feb 05, 2024 | 38.81 | 38.81 | 38.23 | 38.55 | 38.48 | 1,410,100 |
| Feb 02, 2024 | 38.68 | 39.29 | 38.28 | 39.17 | 39.10 | 2,384,200 |
| Feb 01, 2024 | 39.77 | 40.06 | 38.46 | 39.21 | 39.14 | 3,814,000 |
| Jan 31, 2024 | 40.88 | 41.04 | 39.59 | 39.68 | 39.60 | 2,616,200 |
| Jan 30, 2024 | 41.08 | 41.23 | 40.71 | 40.96 | 40.88 | 1,410,700 |
| Jan 29, 2024 | 40.47 | 41.08 | 40.36 | 41.06 | 40.98 | 1,955,100 |
| Jan 26, 2024 | 41.00 | 41.18 | 40.47 | 40.62 | 40.54 | 1,766,700 |
| Jan 25, 2024 | 40.50 | 40.93 | 40.29 | 40.91 | 40.83 | 7,927,700 |
| Jan 24, 2024 | 40.75 | 40.96 | 40.16 | 40.22 | 40.14 | 2,434,200 |
| Jan 23, 2024 | 40.28 | 40.72 | 40.03 | 40.23 | 40.15 | 1,633,600 |
| Jan 22, 2024 | 39.90 | 40.56 | 39.90 | 40.19 | 40.11 | 3,366,300 |
| Jan 19, 2024 | 38.94 | 39.83 | 38.56 | 39.80 | 39.72 | 1,902,500 |
| Jan 18, 2024 | 38.79 | 39.07 | 38.25 | 38.77 | 38.70 | 1,689,800 |
| Jan 17, 2024 | 38.14 | 38.53 | 37.79 | 38.49 | 38.42 | 2,782,300 |
| Jan 16, 2024 | 38.49 | 38.96 | 38.24 | 38.94 | 38.87 | 1,836,100 |
| Jan 12, 2024 | 39.73 | 40.06 | 38.96 | 39.18 | 39.11 | 1,444,100 |
| Jan 11, 2024 | 39.56 | 39.85 | 38.48 | 39.22 | 39.15 | 1,926,800 |
| Jan 10, 2024 | 39.12 | 40.02 | 39.12 | 39.73 | 39.65 | 2,022,800 |
| Jan 09, 2024 | 38.57 | 39.32 | 38.40 | 39.14 | 39.07 | 1,865,500 |
| Jan 08, 2024 | 38.54 | 38.98 | 38.46 | 38.93 | 38.86 | 1,656,600 |
| Jan 05, 2024 | 38.23 | 39.18 | 38.21 | 38.52 | 38.45 | 1,483,600 |
| Jan 04, 2024 | 38.08 | 38.71 | 37.96 | 38.52 | 38.45 | 2,421,000 |
| Jan 03, 2024 | 38.28 | 38.46 | 37.77 | 38.17 | 38.10 | 1,783,500 |
| Jan 02, 2024 | 39.56 | 39.70 | 38.69 | 38.85 | 38.78 | 2,378,300 |
| Dec 29, 2023 | 39.92 | 40.22 | 39.76 | 40.12 | 40.04 | 1,686,000 |
| Dec 28, 2023 | 40.24 | 40.82 | 40.11 | 40.22 | 40.14 | 1,860,100 |
| Dec 27, 2023 | 40.47 | 41.05 | 40.30 | 40.74 | 40.66 | 1,642,600 |
| Dec 26, 2023 | 40.00 | 40.53 | 39.83 | 40.46 | 40.38 | 794,100 |
| Dec 22, 2023 | 39.80 | 40.40 | 39.67 | 40.05 | 39.97 | 1,986,500 |
| Dec 21, 2023 | 39.47 | 39.99 | 39.47 | 39.88 | 39.80 | 1,849,200 |
| Dec 20, 2023 | 39.07 | 39.82 | 39.05 | 39.07 | 39.00 | 2,662,200 |
| Dec 19, 2023 | 38.87 | 39.38 | 38.64 | 39.34 | 39.27 | 2,386,600 |
| Dec 18, 2023 | 38.83 | 38.91 | 38.27 | 38.43 | 38.36 | 1,972,100 |
| Dec 15, 2023 | 39.15 | 39.46 | 38.39 | 38.49 | 38.42 | 2,712,300 |
| Dec 14, 2023 | 38.53 | 40.06 | 38.53 | 39.15 | 39.08 | 4,929,700 |
| Dec 13, 2023 | 36.34 | 38.24 | 35.92 | 38.23 | 38.16 | 2,213,900 |
| Dec 12, 2023 | 36.31 | 36.35 | 35.72 | 36.31 | 36.24 | 1,494,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.