ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Brookfield Corporation

Brookfield Corporation (BN)

63.35
-0.61
(-0.95%)
Closed July 18 4:12PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
12.784.5897308898860.5764.8160.48191871162.91784193CS
48.114.660633484255.2564.8154.95215411058.30720787CS
128.7416.004394799554.6164.8153.92197272458.38578922CS
2611.0821.197627702352.2764.8151.53182724856.68946805CS
5218.0739.907243816345.2864.8140.07171473152.02172705CS
15618.8934989942.498843950344.4565010164.8138.92177059448.75524161CS
26018.8934989942.498843950344.4565010164.8138.92177059448.75524161CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
172125240063.96-0.83-1.2863.9264.363.591053002
172116600064.791.772.8163.0864.8163.031435449
172107960063.020.290.4662.6363.2962.422525523
172082040062.731.452.3761.562.8861.42384722
172073400061.281.242.0760.5761.3260.482194860
172064760060.041.382.3558.8560.158.642010814
172056120058.660.360.6258.0258.7657.86769573
172047480058.30.330.5758.2658.4557.711885939
172021560057.97-0.76-1.2958.9559.0757.951237333
172012920058.73-0.47-0.795959.3658.71166264
172004280059.21.642.8557.9559.2557.731521096
171995640057.560.661.1656.457.6256.022294738
171961080056.9-0.05-0.0957.257.5556.522511142
171952440056.950.931.6655.957.2455.781761059
171943800056.02-0.45-0.8056.0256.3455.621338365
171935160056.47-0.16-0.2856.656.6655.431141031
171926520056.631.011.8255.9456.7455.632820890
171900600055.62-0.22-0.3955.8555.8954.959805910
171891960055.840.550.9955.2556.1655.112070376
171883320055.29-1.45-2.5656.4956.7455.231082446
171874680056.740.360.6456.456.8256.082001755
171866040056.380.140.2556.2256.4355.671493496
171840120056.24-0.12-0.2155.9756.2955.051733088
171831480056.36-1.18-2.0557.1157.1156.165252237
171822840057.540.951.6857.5558.2757.223635639
171814200056.59-0.74-1.2956.9657.156.333127592
171805560057.330.190.3356.8457.4256.822176294
171779640057.14-0.72-1.2457.357.5456.762413872
171771000057.86-1.18-2.0058.8159.1257.662195583
171762360059.040.771.3258.7759.258.381006316
171753720058.27-1.3-2.1859.6459.66581267124
171745080059.570.220.3759.459.6758.881911799
171719160059.350.971.6658.3459.3858.184549636
171710520058.380.771.3457.5558.7457.551689708
171701880057.61-1.82-3.0658.7958.8357.521121839
171693240059.43-1.22-2.0161.0561.0659.291767948
171684600060.65-0.56-0.9161.161.2560.55482853
171658680061.210.510.8460.8361.3460.661574356
171650040060.70.010.0260.9961.3360.222066912
171641400060.69-0.14-0.2360.5161.0660.221782481
171632760060.830.30.5060.9661.3660.531993022
171598200060.53-0.25-0.4160.960.9160.131212154
171589560060.78-0.23-0.3860.9261.1560.682338968
171580920061.010.090.1561.261.660.631502189
171572280060.920.81.3360.2860.9860.111172010
171563640060.12-0.34-0.5660.6260.7559.832692325
171537720060.46-0.03-0.0560.4860.6759.862119100
171529080060.490.050.0860.3260.5159.52087248
171520440060.440.410.6859.960.5559.031610027
171511800060.030.330.5559.7760.3159.761298517
171503160059.71.392.3858.5259.7658.521445902
171477240058.311.352.3757.8958.557.71348501
171468600056.960.591.0556.595755.971486122
171459960056.371.152.0855.1656.954.771371768
171451320055.22-0.87-1.5555.5456.1555.211469321
171442680056.091.132.0656.1656.3855.531105977
171416760054.9600.0054.9654.9654.960
171408120054.96-0.56-1.0154.6155.1253.921752553
171399480055.520.390.7155.155.6354.71407523
171390840055.130.851.5754.5655.3154.081387778
171382200054.280.661.2353.8654.4353.41298468
171356280053.620.490.9253.1653.6952.98909279
171347640053.13-0.59-1.1053.7553.8752.772109015