Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Brookfield Corporation (BN)
Brookfield Corporation (BN) Historical

BN Brookfield Corporation

60.65

0.53 (0.88%)

Last Updated: 11:39:34

Delayed by 15 minutes

BN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 13 2024	60.12	-0.34	-0.56%	60.62	60.75	59.83	2,692,325
May 10 2024	60.46	-0.03	-0.05%	60.48	60.67	59.86	2,119,100
May 09 2024	60.49	0.05	0.08%	60.32	60.51	59.50	2,087,248
May 08 2024	60.44	0.41	0.68%	59.90	60.55	59.03	1,610,027
May 07 2024	60.03	0.33	0.55%	59.77	60.31	59.76	1,298,517
May 06 2024	59.70	1.39	2.38%	58.52	59.76	58.52	1,445,902
May 03 2024	58.31	1.35	2.37%	57.89	58.50	57.70	1,348,501
May 02 2024	56.96	0.59	1.05%	56.59	57.00	55.97	1,486,122
May 01 2024	56.37	1.15	2.08%	55.16	56.90	54.77	1,371,768
Apr 30 2024	55.22	-0.87	-1.55%	55.54	56.15	55.21	1,469,321
Apr 29 2024	56.09	1.13	2.06%	56.16	56.38	55.53	1,105,977
Apr 26 2024	54.96	0.00	0.00%	54.96	54.96	54.96	0
Apr 25 2024	54.96	-0.56	-1.01%	54.61	55.12	53.92	1,752,553
Apr 24 2024	55.52	0.39	0.71%	55.10	55.63	54.70	1,407,523
Apr 23 2024	55.13	0.85	1.57%	54.56	55.31	54.08	1,387,778
Apr 22 2024	54.28	0.66	1.23%	53.86	54.43	53.40	1,298,468
Apr 19 2024	53.62	0.49	0.92%	53.16	53.69	52.98	909,279
Apr 18 2024	53.13	-0.59	-1.10%	53.75	53.87	52.77	2,109,015
Apr 17 2024	53.72	0.21	0.39%	53.73	54.10	53.37	929,426
Apr 16 2024	53.51	-0.22	-0.41%	53.47	53.77	52.80	2,452,065
Apr 15 2024	53.73	-0.40	-0.74%	54.45	54.86	53.31	1,586,498
Apr 12 2024	54.13	-0.21	-0.39%	53.90	54.53	53.78	1,121,543
Apr 11 2024	54.34	0.76	1.42%	53.77	54.40	53.44	1,008,401
Apr 10 2024	53.58	-2.21	-3.96%	54.79	54.89	53.32	2,102,015
Apr 09 2024	55.79	0.76	1.38%	55.06	55.81	54.68	1,095,522
Apr 08 2024	55.03	0.24	0.44%	54.95	55.39	54.78	805,358
Apr 05 2024	54.79	0.44	0.81%	54.55	55.19	54.27	959,813
Apr 04 2024	54.35	-0.79	-1.43%	55.76	55.92	54.27	947,435
Apr 03 2024	55.14	0.21	0.38%	54.65	55.59	54.64	1,553,942
Apr 02 2024	54.93	-0.99	-1.77%	55.22	55.51	54.58	1,733,390
Apr 01 2024	55.92	-0.76	-1.34%	56.51	56.62	55.66	796,116
Mar 28 2024	56.68	0.29	0.51%	56.26	56.86	56.11	1,299,431
Mar 27 2024	56.39	0.67	1.20%	56.04	56.42	55.57	992,917
Mar 26 2024	55.72	-0.59	-1.05%	56.37	56.60	55.69	2,010,999
Mar 25 2024	56.31	-0.57	-1.00%	56.76	57.26	56.30	927,994
Mar 22 2024	56.88	-0.44	-0.77%	57.26	57.56	56.83	810,989
Mar 21 2024	57.32	0.50	0.88%	57.20	58.36	57.20	1,503,025
Mar 20 2024	56.82	1.00	1.79%	56.06	57.13	55.95	2,851,879
Mar 19 2024	55.82	0.31	0.56%	55.60	56.12	55.50	903,823
Mar 18 2024	55.51	0.00	0.00%	55.54	55.68	54.92	1,900,548
Mar 15 2024	55.51	-0.10	-0.18%	55.25	55.78	55.04	9,606,649
Mar 14 2024	55.61	-1.01	-1.78%	56.60	56.64	54.74	1,870,733
Mar 13 2024	56.62	-0.19	-0.33%	56.98	57.39	56.37	3,754,557
Mar 12 2024	56.81	0.09	0.16%	56.81	57.15	56.35	853,344
Mar 11 2024	56.72	0.48	0.85%	55.79	56.99	55.79	951,928
Mar 08 2024	56.24	-0.59	-1.04%	57.24	57.31	55.97	1,376,669
Mar 07 2024	56.83	0.59	1.05%	56.70	57.14	56.61	1,683,511
Mar 06 2024	56.24	0.16	0.29%	56.83	57.63	55.92	1,708,183
Mar 05 2024	56.08	-0.05	-0.09%	55.91	56.43	55.63	1,502,591
Mar 04 2024	56.13	-0.15	-0.27%	56.07	56.67	55.70	795,771
Mar 01 2024	56.28	0.28	0.50%	56.19	57.44	55.96	1,376,007
Feb 29 2024	56.00	0.48	0.86%	55.64	56.11	55.30	2,602,807
Feb 28 2024	55.52	-0.29	-0.52%	55.31	55.79	55.29	1,169,141
Feb 27 2024	55.81	0.74	1.34%	55.21	55.97	54.68	2,999,641
Feb 26 2024	55.07	-0.65	-1.17%	55.62	56.23	55.00	3,574,211
Feb 23 2024	55.72	0.29	0.52%	55.25	56.08	55.25	1,224,832
Feb 22 2024	55.43	1.47	2.72%	54.50	55.56	54.41	1,279,777
Feb 21 2024	53.96	-0.69	-1.26%	54.44	54.64	53.76	2,149,254
Feb 20 2024	54.65	0.22	0.40%	54.15	54.96	54.07	2,590,415
Feb 16 2024	54.43	-0.12	-0.22%	54.25	55.07	54.17	2,009,406
Feb 15 2024	54.55	0.84	1.56%	54.00	54.72	53.86	2,280,387
Feb 14 2024	53.71	0.65	1.23%	53.88	54.38	53.43	1,484,374

Delayed Upgrade Clock