Brookfield Corporation (B1AM34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.47 | 4.12260900558 | 84.17 | 90.21 | 84.17 | 977 | 88.28802456 | DR |
| 4 | -0.44 | -0.499545867393 | 88.08 | 91.5 | 82.67 | 980 | 87.57621721 | DR |
| 12 | 12.59 | 16.7754830113 | 75.05 | 94.9 | 75.05 | 1409 | 89.57011523 | DR |
| 26 | 25.45 | 40.9229779707 | 62.19 | 94.9 | 60.67 | 1903 | 74.81781165 | DR |
| 52 | 37.84 | 75.983935743 | 49.8 | 94.9 | 47.5 | 2106 | 65.05019952 | DR |
| 156 | 13.93 | 18.8983855651 | 73.71 | 94.9 | 35.8 | 2295 | 55.54166341 | DR |
| 260 | 39.46 | 81.901203819 | 48.18 | 94.9 | 35.8 | 1951 | 57.26119058 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737581400 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1737495000 | 90 | 0.48 | 0.54 | 88.71 | 90.21 | 88.41 | 2010 |
| 1737408600 | 89.52 | 1.27 | 1.44 | 89.29 | 89.52 | 88.9 | 523 |
| 1737149400 | 88.25 | 1.4 | 1.61 | 87.69 | 88.52 | 87.69 | 647 |
| 1737062940 | 86.85 | 1.28 | 1.50 | 86.07 | 87.36 | 85.57 | 448 |
| 1736976540 | 85.57 | 1.4 | 1.66 | 84.17 | 87.24 | 84.17 | 1257 |
| 1736890140 | 84.17 | 0.47 | 0.56 | 85.99 | 85.99 | 83.3 | 614 |
| 1736803740 | 83.7 | -0.49 | -0.58 | 83.91 | 84.2 | 82.67 | 849 |
| 1736544540 | 84.19 | -5.53 | -6.16 | 89.72 | 89.82 | 84.19 | 1420 |
| 1736458140 | 89.72 | 0.72 | 0.81 | 90 | 91.5 | 88 | 682 |
| 1736371740 | 89 | 2.4 | 2.77 | 91.49 | 91.49 | 87.55 | 859 |
| 1736285400 | 86.6 | -1 | -1.14 | 86.99 | 87.91 | 86.6 | 1508 |
| 1736198940 | 87.6 | -0.97 | -1.10 | 89.46 | 90.32 | 86.92 | 352 |
| 1735939740 | 88.57 | 0.31 | 0.35 | 89.55 | 89.55 | 88.55 | 1821 |
| 1735853400 | 88.26 | -0.69 | -0.78 | 89.29 | 90.15 | 87.8 | 1389 |
| 1735594200 | 88.95 | 0.64 | 0.72 | 88.1 | 88.95 | 86.89 | 390 |
| 1735334940 | 88.31 | -1.03 | -1.15 | 89.83 | 89.91 | 87.9 | 1100 |
| 1735248540 | 89.34 | 1.26 | 1.43 | 88.08 | 89.73 | 88.08 | 788 |
| 1734989340 | 88.08 | 2.86 | 3.36 | 87.54 | 88.08 | 86.22 | 528 |
| 1734730200 | 85.22 | 0.35 | 0.41 | 84.8 | 86.86 | 82.49 | 1306 |
| 1734643800 | 84.87 | -2.53 | -2.89 | 88.72 | 88.72 | 84.87 | 643 |
| 1734557400 | 87.4 | -2.44 | -2.72 | 91.23 | 91.7 | 87.31 | 1999 |
| 1734470940 | 89.84 | -0.61 | -0.67 | 91.28 | 91.44 | 89.15 | 888 |
| 1734384540 | 90.45 | 0.45 | 0.50 | 88.67 | 90.45 | 88.5 | 1391 |
| 1734125340 | 90 | 0.5 | 0.56 | 89.45 | 90 | 87.89 | 5192 |
| 1734039000 | 89.5 | -0.36 | -0.40 | 90.94 | 93.5 | 89.5 | 895 |
| 1733952540 | 89.86 | -0.03 | -0.03 | 89.41 | 91.2 | 89.41 | 222 |
| 1733866140 | 89.89 | -0.11 | -0.12 | 91.71 | 91.71 | 88.44 | 642 |
| 1733779740 | 90 | -0.72 | -0.79 | 91.44 | 91.85 | 90 | 1121 |
| 1733520600 | 90.72 | 0.36 | 0.40 | 90.16 | 92.52 | 90.16 | 1960 |
| 1733434200 | 90.36 | -1.17 | -1.28 | 91.53 | 91.53 | 90.36 | 1433 |
| 1733347800 | 91.53 | -0.82 | -0.89 | 94.9 | 94.9 | 91.17 | 5675 |
| 1733261340 | 92.35 | -1.25 | -1.34 | 93.6 | 94.9 | 92.22 | 2112 |
| 1733174940 | 93.6 | 1.17 | 1.27 | 92.44 | 94.03 | 92.44 | 18271 |
| 1732915740 | 92.43 | -0.39 | -0.42 | 92.85 | 93.7 | 91.99 | 5381 |
| 1732829400 | 92.82 | 2.21 | 2.44 | 92.58 | 92.82 | 91 | 153 |
| 1732743000 | 90.61 | 3.27 | 3.74 | 89 | 90.61 | 88.7 | 272 |
| 1732656600 | 87.34 | 0.64 | 0.74 | 87.74 | 87.74 | 86.25 | 2209 |
| 1732570140 | 86.7 | 1.51 | 1.77 | 85.3 | 86.84 | 85.3 | 125 |
| 1732310940 | 85.19 | 2.04 | 2.45 | 83.2 | 85.19 | 83.2 | 313 |
| 1732224600 | 83.15 | 1.4 | 1.71 | 81.75 | 83.15 | 81.75 | 985 |
| 1732051800 | 81.75 | 1.03 | 1.28 | 79.6 | 81.83 | 79.6 | 216 |
| 1731965340 | 80.72 | -3.28 | -3.90 | 82.42 | 82.48 | 80.72 | 729 |
| 1731619800 | 84 | 0.13 | 0.16 | 84 | 89.1 | 83.8 | 616 |
| 1731533400 | 83.87 | 0.53 | 0.64 | 83.36 | 84.4 | 83.36 | 166 |
| 1731446940 | 83.34 | -1.24 | -1.47 | 84.77 | 84.77 | 83.04 | 52 |
| 1731360540 | 84.58 | 2.23 | 2.71 | 83.53 | 85.15 | 82.96 | 439 |
| 1731101400 | 82.35 | 1.09 | 1.34 | 82.6 | 82.6 | 82.14 | 145 |
| 1731014940 | 81.26 | 0.64 | 0.79 | 80.62 | 81.79 | 80.41 | 107 |
| 1730928600 | 80.62 | 0.79 | 0.99 | 82.02 | 82.02 | 80.22 | 214 |
| 1730842200 | 79.83 | 1.78 | 2.28 | 78.8 | 79.83 | 78.29 | 349 |
| 1730755800 | 78.05 | -0.34 | -0.43 | 78.32 | 78.55 | 75.6 | 646 |
| 1730496600 | 78.39 | 1.51 | 1.96 | 78.39 | 78.47 | 77.77 | 298 |
| 1730410200 | 76.88 | -0.66 | -0.85 | 76.95 | 76.95 | 76 | 509 |
| 1730323800 | 77.54 | 0.42 | 0.54 | 75.05 | 78.5 | 75.05 | 1249 |
| 1730237340 | 77.12 | -0.78 | -1.00 | 77.9 | 77.9 | 76.67 | 518 |
| 1730151000 | 77.9 | 1.71 | 2.24 | 76.63 | 77.9 | 76.63 | 333 |
| 1729891800 | 76.19 | -0.74 | -0.96 | 77.73 | 77.84 | 75.99 | 1261 |
| 1729805400 | 76.93 | 0.17 | 0.22 | 76.41 | 77.95 | 76.41 | 488 |
| 1729719000 | 76.76 | -0.24 | -0.31 | 77.6 | 77.95 | 76.38 | 1551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
