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

53.97

+0.41

(+0.77%)

After hours:

07:58PM EDT

Time period:

13 Oct 2023 - 13 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Oct 2024	53.20	54.43	53.20	53.56	53.56	1,258,500
10 Oct 2024	52.52	53.23	52.38	53.03	53.03	1,201,500
09 Oct 2024	52.11	53.06	52.10	52.90	52.90	1,229,500
08 Oct 2024	52.43	52.95	52.08	52.40	52.40	1,193,800
07 Oct 2024	53.09	53.09	52.20	52.55	52.55	919,700
04 Oct 2024	53.09	53.62	52.66	53.10	53.10	855,100
03 Oct 2024	52.58	52.96	52.26	52.59	52.59	1,420,500
02 Oct 2024	53.03	53.33	52.62	52.95	52.95	1,330,400
01 Oct 2024	53.04	53.43	52.62	53.08	53.08	1,894,600
30 Sept 2024	53.10	53.41	52.65	53.15	53.15	1,383,800
27 Sept 2024	53.51	53.90	53.25	53.39	53.39	1,973,700
26 Sept 2024	52.57	54.29	52.40	53.42	53.42	3,975,300
25 Sept 2024	52.93	52.96	52.10	52.27	52.27	1,402,700
24 Sept 2024	52.90	53.20	52.71	52.80	52.80	1,683,800
23 Sept 2024	52.35	52.71	52.18	52.54	52.54	1,769,600
20 Sept 2024	51.98	52.48	51.72	52.18	52.18	2,113,700
19 Sept 2024	50.99	52.30	50.54	52.20	52.20	2,193,700
18 Sept 2024	50.19	51.03	49.77	49.95	49.95	1,959,500
17 Sept 2024	50.70	50.81	50.05	50.32	50.32	1,480,800
16 Sept 2024	49.73	50.46	49.57	50.41	50.41	1,593,400
13 Sept 2024	49.38	49.78	49.18	49.37	49.37	1,238,600
12 Sept 2024	48.00	48.99	47.98	48.96	48.96	1,771,200
12 Sept 2024	0.08 Dividend
11 Sept 2024	47.04	48.14	46.32	48.09	48.01	7,025,200
10 Sept 2024	47.40	47.40	46.20	47.24	47.16	1,676,800
09 Sept 2024	46.57	47.68	46.36	47.17	47.09	1,827,900
06 Sept 2024	47.34	47.69	45.98	46.13	46.05	2,916,700
05 Sept 2024	47.80	48.20	47.06	47.16	47.08	2,140,000
04 Sept 2024	47.69	48.55	47.49	47.50	47.42	6,856,600
03 Sept 2024	49.91	50.01	47.58	47.92	47.84	2,583,800
30 Aug 2024	49.73	50.46	49.51	50.28	50.20	1,474,300
29 Aug 2024	49.67	50.34	49.42	49.69	49.61	1,015,900
28 Aug 2024	49.71	50.11	49.26	49.47	49.39	1,357,400
27 Aug 2024	49.22	50.17	49.12	49.80	49.72	1,553,800
26 Aug 2024	49.31	49.66	49.25	49.38	49.30	5,807,800
23 Aug 2024	47.45	49.21	47.36	49.11	49.03	1,785,000
22 Aug 2024	47.19	47.44	46.90	47.11	47.03	2,046,900
21 Aug 2024	46.67	47.08	46.48	47.05	46.97	913,900
20 Aug 2024	47.00	47.36	46.56	46.69	46.61	890,500
19 Aug 2024	46.62	47.20	46.57	46.95	46.87	1,042,100
16 Aug 2024	46.72	46.72	46.16	46.57	46.49	1,144,300
15 Aug 2024	46.94	47.18	46.40	46.50	46.42	1,595,500
14 Aug 2024	45.71	46.38	45.47	46.32	46.24	1,950,500
13 Aug 2024	44.60	45.64	44.19	45.53	45.45	2,152,400
12 Aug 2024	45.01	45.23	44.09	44.16	44.09	1,100,900
09 Aug 2024	44.65	45.04	44.33	44.92	44.85	1,905,800
08 Aug 2024	42.93	44.58	42.39	44.44	44.37	2,206,700
07 Aug 2024	45.49	45.54	42.85	42.91	42.84	3,688,400
06 Aug 2024	43.86	44.90	43.45	44.67	44.60	4,563,400
05 Aug 2024	42.52	44.54	42.21	43.77	43.70	2,369,500
02 Aug 2024	46.64	46.88	45.16	45.36	45.28	2,942,700
01 Aug 2024	48.67	48.83	47.20	47.58	47.50	2,898,200
31 Jul 2024	48.16	49.44	47.86	48.75	48.67	1,866,000
30 Jul 2024	47.63	48.18	47.50	47.85	47.77	13,775,300
29 Jul 2024	47.33	47.62	46.87	47.52	47.44	2,418,600
26 Jul 2024	46.85	47.43	46.59	47.26	47.18	16,783,300
25 Jul 2024	45.71	46.97	45.42	46.32	46.24	5,199,800
24 Jul 2024	46.56	46.92	45.77	45.85	45.77	2,834,600
23 Jul 2024	46.88	47.57	46.34	47.05	46.97	5,758,400
22 Jul 2024	46.50	46.98	46.21	46.89	46.81	1,115,700
19 Jul 2024	46.03	46.47	45.78	46.06	45.98	1,026,200
18 Jul 2024	46.51	47.08	45.87	46.19	46.11	2,870,100
17 Jul 2024	46.75	47.08	46.44	46.72	46.64	3,012,500
16 Jul 2024	46.03	47.43	46.03	47.41	47.33	3,544,200
15 Jul 2024	46.10	46.29	45.74	46.09	46.01	1,922,300
12 Jul 2024	45.00	46.14	45.00	46.01	45.93	3,535,300
11 Jul 2024	44.59	44.99	44.41	44.96	44.89	2,879,500
10 Jul 2024	43.10	44.13	43.02	44.09	44.02	1,450,700
09 Jul 2024	42.63	43.10	42.42	42.99	42.92	1,125,000
08 Jul 2024	42.73	42.91	42.32	42.72	42.65	1,541,500
05 Jul 2024	43.21	43.33	42.50	42.54	42.47	1,282,800
03 Jul 2024	42.37	43.10	42.34	43.05	42.98	1,037,100
02 Jul 2024	40.98	42.16	40.82	42.06	41.99	1,865,600
01 Jul 2024	41.69	41.95	40.90	40.93	40.86	1,019,600
28 Jun 2024	41.82	42.08	41.28	41.54	41.47	1,549,300
27 Jun 2024	40.89	41.82	40.74	41.56	41.49	10,662,800
26 Jun 2024	40.99	41.12	40.61	40.85	40.78	16,594,000
25 Jun 2024	41.60	41.60	40.59	41.34	41.27	5,316,500
24 Jun 2024	40.68	41.55	40.65	41.41	41.34	15,816,700
21 Jun 2024	40.75	40.75	40.04	40.57	40.50	13,297,700
20 Jun 2024	40.37	41.01	40.22	40.81	40.74	2,584,800
18 Jun 2024	41.10	41.38	40.90	41.35	41.28	3,729,600
17 Jun 2024	40.90	41.11	40.47	41.06	40.99	2,156,100
14 Jun 2024	40.51	40.97	39.97	40.95	40.88	5,958,000
13 Jun 2024	41.66	41.67	40.84	41.01	40.94	2,527,100
13 Jun 2024	0.08 Dividend
12 Jun 2024	42.39	42.56	41.67	41.91	41.76	1,863,500
11 Jun 2024	41.50	41.50	40.84	41.12	40.97	2,632,000
10 Jun 2024	41.17	41.73	41.05	41.64	41.49	9,555,800
07 Jun 2024	41.83	41.87	41.35	41.52	41.37	1,906,100
06 Jun 2024	43.07	43.15	42.19	42.31	42.16	2,543,400
05 Jun 2024	43.02	43.18	42.60	43.11	42.96	1,594,300
04 Jun 2024	43.33	43.66	42.42	42.60	42.45	1,470,800
03 Jun 2024	43.70	43.74	43.13	43.69	43.53	2,900,400
31 May 2024	42.87	43.51	42.63	43.49	43.33	3,208,600
30 May 2024	42.19	42.95	42.05	42.66	42.51	2,361,300
29 May 2024	42.98	43.00	41.95	42.00	41.85	1,670,800
28 May 2024	44.95	44.95	43.44	43.55	43.39	1,629,100
24 May 2024	44.36	44.88	44.27	44.78	44.62	1,302,100
23 May 2024	44.63	44.85	43.84	44.20	44.04	1,765,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,771.32-74.32(-0.58%)

NZD/USD0.6086-0.0027(-0.44%)

NZD/EUR0.5571-0.0011(-0.19%)

ALL ORDS8,533.40+41.90(+0.49%)

ASX 2008,255.80+41.30(+0.50%)

OIL74.46-1.10(-1.46%)

Brookfield Corporation (BN)

NZX 50
12,771.32
-74.32(-0.58%)

NZD/USD
0.6086
-0.0027(-0.44%)

NZD/EUR
0.5571
-0.0011(-0.19%)

ALL ORDS
8,533.40
+41.90(+0.49%)

ASX 200
8,255.80
+41.30(+0.50%)

OIL
74.46
-1.10(-1.46%)