Dark

BN
Brookfield Corporation
stock NYSE

At Close

Jul 31, 2026 3:59:59 PM EDT

42.54USD+1.213%(+0.51)4,914,518

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:20:30 AM EDT

42.00USD-0.071%(-0.03)4,833

After-hours

Jul 31, 2026 4:24:30 PM EDT

42.45USD-0.212%(-0.09)255,137

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	41.8200	42.8600	41.810000	42.5300	+1.190%	4,914,518	0.000%
2026-07-30	42.0500	42.2450	41.599000	42.0300	+0.816%	3,946,330	+1.190%
2026-07-29	42.1900	42.4060	41.230000	41.6900	-1.605%	4,512,121	+2.015%
2026-07-28	41.9900	42.5900	41.550000	42.3700	+0.689%	4,409,445	+0.378%
2026-07-27	42.1200	42.5100	41.860000	42.0800	+0.984%	3,946,462	+1.069%
2026-07-24	41.5500	42.1299	41.170000	41.6700	+1.116%	3,224,500	+2.064%
2026-07-23	41.3100	41.4600	40.930000	41.2100	-1.435%	5,254,348	+3.203%
2026-07-22	42.1100	42.5100	41.660000	41.8100	-0.807%	2,572,047	+1.722%
2026-07-21	42.5500	42.6000	42.150000	42.1500	-0.566%	4,182,799	+0.902%
2026-07-20	43.5000	43.6900	42.270000	42.3900	-2.842%	5,574,691	+0.330%
2026-07-17	44.0000	44.0000	43.270000	43.6300	-1.512%	2,342,705	-2.521%
2026-07-16	44.1800	44.5900	43.790000	44.3000	-0.382%	3,190,585	-3.995%
2026-07-15	44.0300	45.0800	43.915000	44.4700	+1.855%	3,344,238	-4.362%
2026-07-14	43.7100	43.8450	43.130000	43.6600	+0.692%	3,203,094	-2.588%
2026-07-13	43.7400	44.2999	43.205000	43.3600	-0.846%	2,471,271	-1.914%
2026-07-10	43.3600	43.9289	43.285000	43.7300	+1.485%	3,127,253	-2.744%
2026-07-09	42.9700	43.5500	42.640000	43.0900	+0.373%	2,801,639	-1.300%
2026-07-08	43.4300	43.4600	42.490000	42.9300	-1.964%	2,891,571	-0.932%
2026-07-07	44.0000	44.1200	43.510000	43.7900	-0.387%	2,570,264	-2.877%
2026-07-06	43.6400	44.3100	43.630000	43.9600	+1.220%	4,209,227	-3.253%
2026-07-02	43.4800	43.6000	42.920000	43.4300	+1.543%	3,711,905	-2.072%
2026-07-01	42.6050	43.3000	42.485800	42.7700	+0.423%	2,125,769	-0.561%
2026-06-30	42.1000	42.9150	41.930000	42.5900	+1.068%	4,029,171	-0.141%
2026-06-29	43.3100	43.4500	41.895000	42.1400	-1.703%	3,332,953	+0.925%
2026-06-26	42.8700	43.2200	42.510000	42.8700	-0.302%	3,026,973	-0.793%
2026-06-25	43.4000	43.6900	42.625000	43.0000	+0.163%	3,346,586	-1.093%
2026-06-24	43.9400	43.9400	42.625000	42.9300	-2.299%	7,493,181	-0.932%
2026-06-23	43.7500	44.1950	43.480000	43.9400	-0.431%	4,164,157	-3.209%
2026-06-22	44.1600	45.0000	43.870000	44.1300	-0.698%	4,194,873	-3.626%
2026-06-18	45.0900	45.3200	44.240000	44.4400	-0.671%	3,709,184	-4.298%
2026-06-17	45.5100	46.3900	44.720000	44.7400	-2.036%	4,415,302	-4.940%
2026-06-16	45.9000	46.1500	45.465000	45.6700	-0.022%	3,490,930	-6.875%
2026-06-15	46.2600	46.5000	45.670000	45.6800	+1.040%	3,988,877	-6.896%
2026-06-12	45.4800	45.7000	45.060000	45.2100	+0.400%	3,340,679	-5.928%
2026-06-11	44.7100	45.0800	43.840000	45.0300	+0.941%	3,943,682	-5.552%
2026-06-10	45.1000	45.7100	44.580000	44.6100	-1.978%	3,978,672	-4.663%
2026-06-09	44.6500	45.6500	44.430000	45.5100	+2.894%	5,335,138	-6.548%
2026-06-08	44.7300	45.0400	44.055000	44.2300	-0.830%	6,171,648	-3.844%
2026-06-05	44.7300	44.8000	44.090000	44.6000	-0.999%	3,503,268	-4.641%
2026-06-04	44.1600	45.1500	44.020000	45.0500	+2.666%	4,515,837	-5.594%
2026-06-03	44.3000	44.4050	43.570000	43.8800	-3.751%	6,424,612	-3.077%
2026-06-02	45.1100	45.9550	45.030000	45.5900	+0.596%	3,113,831	-6.712%
2026-06-01	45.2800	45.7372	44.800000	45.3200	-0.592%	4,775,041	-6.156%
2026-05-29	45.9700	46.5200	45.530000	45.5900	-1.063%	4,705,252	-6.712%
2026-05-28	45.9200	46.5850	45.335000	46.0800	+0.152%	3,406,914	-7.704%
2026-05-27	46.1000	46.5550	45.650000	46.0100	-0.022%	3,421,731	-7.564%
2026-05-26	46.0000	46.7000	45.530000	46.0200	+1.433%	3,070,343	-7.584%
2026-05-22	45.6900	45.8850	45.105000	45.3700	-0.154%	2,514,048	-6.260%
2026-05-21	45.0000	45.6450	44.590100	45.4400	+0.221%	5,275,880	-6.404%
2026-05-20	44.7900	45.4700	44.120000	45.3400	+2.394%	3,911,648	-6.198%
2026-05-19	44.9100	45.3600	44.245000	44.2800	-1.731%	4,106,012	-3.952%
2026-05-18	45.7800	46.2200	44.690000	45.0600	-1.054%	5,298,171	-5.615%
2026-05-15	46.6400	46.8500	45.410000	45.5400	-4.187%	5,627,905	-6.610%
2026-05-14	45.8800	48.6000	45.710000	47.5300	+5.411%	8,233,222	-10.520%
2026-05-13	45.5900	45.9000	45.090000	45.0900	-1.765%	6,875,346	-5.678%
2026-05-12	46.2200	46.2915	45.585758	45.9000	-0.950%	4,734,799	-7.342%
2026-05-11	46.8400	47.1900	46.155000	46.3400	-1.572%	6,688,370	-8.222%
2026-05-08	46.6300	47.0800	45.870000	47.0800	+1.226%	4,556,296	-9.664%
2026-05-07	46.7100	46.9500	46.110000	46.5100	+0.129%	6,423,369	-8.557%
2026-05-06	46.7000	47.0900	46.130000	46.4500	+1.331%	13,045,703	-8.439%
2026-05-05	45.2500	46.0000	44.910000	45.8400	+1.912%	3,966,664	-7.221%
2026-05-04	45.1600	45.8400	44.690000	44.9800	-0.553%	4,151,482	-5.447%
2026-05-01	45.5000	45.7300	44.990000	45.2300	+0.244%	5,728,177	-5.969%
2026-04-30	43.1300	45.2000	43.040000	45.1200	+4.517%	4,973,103	-5.740%
2026-04-29	44.1500	44.4600	42.945000	43.1700	-2.397%	5,470,549	-1.483%
2026-04-28	44.8500	44.9600	44.005000	44.2300	-1.316%	6,022,727	-3.844%
2026-04-27	45.3000	45.7800	44.770000	44.8200	-1.451%	4,158,852	-5.109%
2026-04-24	45.4000	45.6200	44.905000	45.4800	+0.265%	3,292,460	-6.486%
2026-04-23	45.8000	46.2400	44.860000	45.3600	-1.797%	5,415,922	-6.239%
2026-04-22	46.9300	46.9900	46.010000	46.1900	-0.538%	5,562,702	-7.924%
2026-04-21	46.9600	47.6800	46.295000	46.4400	-0.471%	5,589,456	-8.419%
2026-04-20	46.3700	46.9400	46.255000	46.6600	+0.150%	4,814,292	-8.851%
2026-04-17	46.7200	47.6000	46.520000	46.5900	+1.393%	5,362,105	-8.714%
2026-04-16	46.4900	46.6700	45.905000	45.9500	-1.183%	4,905,847	-7.443%
2026-04-15	45.8600	46.8000	45.710000	46.5000	+2.086%	6,182,463	-8.538%
2026-04-14	44.0000	45.6850	43.860000	45.5500	+4.257%	6,536,417	-6.630%
2026-04-13	41.7600	43.8250	41.760000	43.6900	+3.678%	5,991,664	-2.655%
2026-04-10	42.3700	42.7550	42.015000	42.1400	-0.449%	4,874,079	+0.925%
2026-04-09	41.8100	42.6150	41.785000	42.3300	+0.666%	4,989,402	+0.472%
2026-04-08	42.6850	43.2000	41.860000	42.0500	+3.114%	9,123,600	+1.141%
2026-04-07	40.4500	40.8300	40.040000	40.7800	+0.049%	4,435,519	+4.291%
2026-04-06	40.7700	41.0600	40.550000	40.7600	-0.318%	3,249,040	+4.342%
2026-04-02	39.7900	41.1600	39.660000	40.8900	+0.368%	5,233,763	+4.011%
2026-04-01	41.0000	41.1896	40.375000	40.7400	+0.667%	9,221,092	+4.394%
2026-03-31	39.5100	40.5800	39.110000	40.4700	+4.520%	6,337,138	+5.090%
2026-03-30	39.3900	39.9800	38.630000	38.7200	-0.718%	9,830,407	+9.840%
2026-03-27	39.4700	39.6150	38.885000	39.0000	-1.664%	5,036,016	+9.051%
2026-03-26	39.4200	40.5000	39.390000	39.6600	-0.626%	5,526,089	+7.237%
2026-03-25	40.0000	40.2700	39.220000	39.9100	+1.759%	5,909,145	+6.565%
2026-03-24	38.8000	39.2900	38.320000	39.2200	-0.583%	6,925,965	+8.440%
2026-03-23	39.3600	39.9450	38.970000	39.4500	+3.110%	5,412,939	+7.807%
2026-03-20	39.0700	39.1800	37.930000	38.2600	-2.198%	6,632,798	+11.160%
2026-03-19	38.7800	39.1500	38.425000	39.1200	-0.331%	6,058,059	+8.717%
2026-03-18	39.4400	40.2000	39.165000	39.2500	-1.158%	3,853,325	+8.357%
2026-03-17	39.6300	40.0600	39.485000	39.7100	+1.456%	5,363,857	+7.101%
2026-03-16	39.3000	39.3900	38.660000	39.1400	+2.007%	4,738,654	+8.661%
2026-03-13	39.0000	39.2600	38.280000	38.3700	-1.006%	8,743,021	+10.842%
2026-03-12	39.7500	40.1400	38.690000	38.7600	-4.391%	9,935,869	+9.727%
2026-03-11	41.5600	41.8900	40.430000	40.5400	-2.758%	6,543,294	+4.909%
2026-03-10	41.0400	42.3350	40.500000	41.6900	+1.485%	5,681,464	+2.015%
2026-03-09	40.3300	41.1550	39.630000	41.0800	-0.291%	9,201,038	+3.530%
2026-03-06	41.5000	41.6000	40.430000	41.2000	-3.036%	7,766,926	+3.228%
2026-03-05	42.7700	43.3100	41.955000	42.4900	-1.621%	6,567,246	+0.094%
2026-03-04	43.3400	43.5800	42.930000	43.1900	+0.442%	3,879,167	-1.528%
2026-03-03	42.6100	43.4000	41.500000	43.0000	-2.184%	7,805,624	-1.093%
2026-03-02	42.7800	44.4500	42.270000	43.9600	+0.274%	6,249,502	-3.253%
2026-02-27	44.6000	44.6800	43.240000	43.8400	-3.542%	11,844,617	-2.988%
2026-02-26	45.8400	46.1100	44.835000	45.4500	-0.307%	5,625,521	-6.425%
2026-02-25	45.3950	45.8100	44.605000	45.5900	+1.334%	3,844,966	-6.712%
2026-02-24	43.8500	45.1700	43.570000	44.9900	+2.250%	6,358,463	-5.468%
2026-02-23	45.6000	45.8500	43.720000	44.0000	-4.306%	9,414,290	-3.341%
2026-02-20	45.8900	46.4200	45.540000	45.9800	-0.433%	4,742,396	-7.503%
2026-02-19	47.0300	47.2100	45.620000	46.1800	-2.677%	6,610,540	-7.904%
2026-02-18	47.7400	47.8500	47.180000	47.4500	-0.691%	4,767,102	-10.369%
2026-02-17	47.7900	48.3300	47.180000	47.7800	-0.021%	6,549,707	-10.988%
2026-02-13	47.9200	48.1800	47.320000	47.7900	+0.252%	4,930,755	-11.006%
2026-02-12	47.5300	48.7900	46.700000	47.6700	+2.252%	9,068,066	-10.782%
2026-02-11	48.0200	48.0300	46.480000	46.6200	-2.326%	4,600,384	-8.773%
2026-02-10	47.0400	47.9800	46.950000	47.7300	+1.835%	7,110,923	-10.895%
2026-02-09	45.5200	46.9800	45.430000	46.8700	+3.672%	8,299,162	-9.260%
2026-02-06	44.9400	45.3150	44.580000	45.2100	+2.031%	3,733,624	-5.928%
2026-02-05	45.1100	45.7100	44.115000	44.3100	-3.422%	6,287,456	-4.017%
2026-02-04	45.0000	46.0000	44.580000	45.8800	+2.801%	7,536,866	-7.302%
2026-02-03	46.2400	46.6700	43.985800	44.6300	-4.207%	9,823,149	-4.705%
2026-02-02	45.3100	46.8000	45.080000	46.5900	+2.283%	8,206,159	-8.714%
2026-01-30	46.1900	46.4700	45.210000	45.5500	-2.148%	5,604,962	-6.630%
2026-01-29	47.4100	47.8450	46.250000	46.5500	-1.147%	5,053,506	-8.636%
2026-01-28	47.4500	47.5599	46.480000	47.0900	-0.696%	6,209,836	-9.684%
2026-01-27	47.0600	47.8150	46.940000	47.4200	+0.937%	6,441,274	-10.312%
2026-01-26	47.4500	47.5400	46.500000	46.9800	-0.403%	3,770,429	-9.472%
2026-01-23	46.3000	47.1800	46.200000	47.1700	+1.223%	3,342,379	-9.837%
2026-01-22	46.9300	47.1450	46.490000	46.6000	+0.648%	3,826,849	-8.734%
2026-01-21	45.6000	46.6500	45.570000	46.3000	+2.230%	5,352,117	-8.143%
2026-01-20	46.5300	46.7300	45.201000	45.2900	-4.371%	4,611,674	-6.094%
2026-01-16	47.3100	47.7200	47.070000	47.3600	+0.063%	2,666,466	-10.198%
2026-01-15	47.7700	48.1400	47.130000	47.3300	+0.127%	2,709,014	-10.142%
2026-01-14	47.1000	47.4100	46.570000	47.2700	-0.042%	2,470,053	-10.028%
2026-01-13	47.9100	48.0000	46.920000	47.2900	-1.232%	2,775,344	-10.066%
2026-01-12	47.2600	48.0850	47.020000	47.8800	+0.462%	4,403,074	-11.174%
2026-01-09	47.4600	48.0700	47.110000	47.6600	+0.889%	5,851,981	-10.764%
2026-01-08	46.8200	47.4550	46.680000	47.2400	+0.233%	3,704,757	-9.970%
2026-01-07	49.0000	49.3100	47.120000	47.1300	-4.149%	5,853,047	-9.760%
2026-01-06	48.9900	49.5650	48.270000	49.1700	+0.738%	5,984,765	-13.504%
2026-01-05	46.8700	49.0300	46.820000	48.8100	+4.675%	9,052,079	-12.866%
2026-01-02	46.1000	46.9000	45.655000	46.6300	+1.613%	4,190,492	-8.793%
2025-12-31	46.2700	46.4700	45.875000	45.8900	-0.864%	1,939,494	-7.322%
2025-12-30	46.7900	46.9600	46.270000	46.2900	-0.963%	2,371,502	-8.123%
2025-12-29	46.5500	47.0000	46.540000	46.7400	0.000%	2,362,644	-9.007%
2025-12-26	46.6100	46.8700	46.520000	46.7400	+0.279%	1,102,117	-9.007%
2025-12-24	46.4000	46.8900	46.135000	46.6100	+0.735%	1,269,720	-8.753%
2025-12-23	46.1600	46.6050	46.150000	46.2700	+0.217%	2,360,365	-8.083%
2025-12-22	45.6000	46.2700	45.310000	46.1700	+1.966%	3,999,717	-7.884%
2025-12-19	45.0300	45.5300	45.000000	45.2800	+1.139%	3,197,974	-6.073%
2025-12-18	45.0800	45.7301	44.635000	44.7700	+0.562%	3,583,293	-5.003%
2025-12-17	45.1400	45.4000	44.310000	44.5200	-1.045%	5,956,554	-4.470%
2025-12-16	45.2200	45.4800	44.870000	44.9900	-0.706%	2,712,282	-5.468%
2025-12-15	46.2000	46.2000	45.020000	45.3100	-0.767%	3,183,800	-6.136%
2025-12-12	46.6200	46.8800	45.315000	45.6600	-1.975%	3,059,716	-6.855%
2025-12-11	47.4900	47.8100	46.535000	46.5800	-1.771%	4,027,064	-8.695%
2025-12-10	46.4300	47.7000	46.410000	47.4200	+1.542%	4,037,024	-10.312%
2025-12-09	46.1400	47.0900	46.140000	46.7000	+0.560%	4,832,694	-8.929%
2025-12-08	46.7400	46.7400	45.775000	46.4400	-0.578%	3,708,317	-8.419%
2025-12-05	46.7200	47.2500	46.490000	46.7100	-0.021%	4,524,649	-8.949%
2025-12-04	46.6400	46.7700	46.140000	46.7200	+0.430%	4,205,254	-8.968%
2025-12-03	46.2500	47.0100	46.090000	46.5200	+0.410%	4,788,638	-8.577%
2025-12-02	46.5500	46.7000	46.220000	46.3300	-0.108%	5,330,292	-8.202%
2025-12-01	46.5500	46.9800	46.160000	46.3800	-1.319%	5,196,852	-8.301%
2025-11-28	46.6700	47.1000	46.570000	47.0000	+0.880%	930,041	-9.511%
2025-11-26	46.2500	46.8300	46.060000	46.5900	+1.195%	2,395,269	-8.714%
2025-11-25	45.0000	46.2850	44.880000	46.0400	+2.062%	3,164,889	-7.624%
2025-11-24	44.8200	45.3500	44.284400	45.1100	+0.872%	3,485,204	-5.719%
2025-11-21	44.1700	45.0000	43.350000	44.7200	+2.334%	5,435,000	-4.897%
2025-11-20	44.3400	44.7500	43.495000	43.7000	-0.069%	6,537,212	-2.677%
2025-11-19	43.5600	43.7600	42.885000	43.7300	+0.691%	5,966,308	-2.744%
2025-11-18	42.0000	43.5200	42.000000	43.4300	+1.000%	6,250,022	-2.072%
2025-11-17	43.8300	43.8800	42.510000	43.0000	-2.384%	8,851,183	-1.093%
2025-11-14	43.2700	44.1200	43.200000	44.0500	+0.617%	10,364,427	-3.451%
2025-11-13	46.6800	46.7550	42.990000	43.7800	-6.633%	12,391,014	-2.855%
2025-11-12	46.3600	47.1000	46.200000	46.8900	+1.581%	3,067,360	-9.298%
2025-11-11	46.1000	46.6125	45.800000	46.1600	+0.152%	1,848,885	-7.864%
2025-11-10	46.3300	46.4500	45.625000	46.0900	+0.611%	2,608,890	-7.724%
2025-11-07	44.9200	45.8400	44.650000	45.8100	+0.329%	3,713,457	-7.160%
2025-11-06	45.8900	46.0400	44.830000	45.6600	-0.523%	2,625,774	-6.855%
2025-11-05	45.5900	45.9900	45.350000	45.9000	+0.791%	2,012,443	-7.342%
2025-11-04	45.1500	45.9650	45.150000	45.5400	-0.978%	2,928,270	-6.610%
2025-11-03	46.0100	46.1500	45.260000	45.9900	-0.130%	2,765,214	-7.523%
2025-10-31	45.6000	46.1050	45.270000	46.0500	+0.634%	2,880,696	-7.644%
2025-10-30	46.7550	46.7550	45.610000	45.7600	-1.697%	3,173,090	-7.059%
2025-10-29	47.3900	47.5600	46.300000	46.5500	-1.959%	2,953,464	-8.636%
2025-10-28	46.8000	48.8000	46.800000	47.4800	+1.561%	3,359,912	-10.425%
2025-10-27	46.7400	47.2100	46.620000	46.7500	+1.212%	2,055,537	-9.027%
2025-10-24	45.9100	46.5600	45.660000	46.1900	+1.516%	2,610,241	-7.924%
2025-10-23	44.9600	45.5200	44.760000	45.5000	+0.887%	2,913,539	-6.527%
2025-10-22	44.9100	45.2540	44.585000	45.1000	-0.221%	2,576,562	-5.698%
2025-10-21	45.2400	45.5000	45.010000	45.2000	+0.177%	2,982,192	-5.907%
2025-10-20	44.6700	45.3100	44.640000	45.1200	+1.484%	2,491,755	-5.740%
2025-10-17	43.6900	44.5690	43.690000	44.4600	+1.000%	5,092,293	-4.341%
2025-10-16	45.4400	45.4750	43.780000	44.0200	-2.847%	4,511,715	-3.385%
2025-10-15	46.0000	46.2500	44.980000	45.3100	-0.066%	2,542,742	-6.136%
2025-10-14	44.2700	45.5800	43.915000	45.3400	+1.205%	2,788,876	-6.198%
2025-10-13	44.2000	45.0000	43.805000	44.8000	+4.113%	2,748,559	-5.067%
2025-10-10	45.4100	45.4700	43.000000	43.0300	-4.364%	3,138,987	-1.162%
2025-10-09	45.3933	45.7533	44.746700	44.9933	-0.808%	2,562,591	-5.475%
2025-10-08	45.3400	45.5400	44.740000	45.3600	+0.502%	2,491,185	-6.239%
2025-10-07	45.6933	45.8533	44.853300	45.1333	-0.558%	2,344,479	-5.768%
2025-10-06	46.2400	46.2400	44.953300	45.3867	-0.917%	3,056,619	-6.294%
2025-10-03	45.8400	46.1267	45.493300	45.8067	+0.807%	2,302,373	-7.153%
2025-10-02	45.3533	45.6467	45.026700	45.4400	+0.413%	3,792,563	-6.404%
2025-10-01	45.5067	45.9400	45.246700	45.2533	-1.021%	5,391,318	-6.018%
2025-09-30	46.0867	46.4000	45.027300	45.7200	-0.810%	3,492,738	-6.977%
2025-09-29	45.8667	46.4067	45.766700	46.0933	+1.052%	2,575,254	-7.731%
2025-09-26	45.7733	46.0533	45.540000	45.6133	-0.059%	2,752,343	-6.760%
2025-09-25	46.1867	46.3133	45.293300	45.6400	-1.751%	3,867,816	-6.814%
2025-09-24	47.4867	47.7900	46.440000	46.4533	-2.641%	7,942,515	-8.446%
2025-09-23	48.7933	49.4667	47.713300	47.7133	-1.595%	6,718,757	-10.863%
2025-09-22	47.8667	48.6867	47.213300	48.4867	+1.281%	4,326,642	-12.285%
2025-09-19	47.3333	48.0267	47.053300	47.8733	+1.498%	4,003,997	-11.161%
2025-09-18	46.7667	47.3267	46.520000	47.1667	+2.019%	2,885,903	-9.830%
2025-09-17	46.5000	47.0600	45.736700	46.2333	-0.588%	4,556,064	-8.010%
2025-09-16	46.2800	46.6533	46.063300	46.5067	+0.490%	3,313,377	-8.551%
2025-09-15	45.3400	46.2867	45.320000	46.2800	+2.389%	3,375,603	-8.103%
2025-09-12	45.7400	45.8533	45.113300	45.2000	-1.539%	3,846,326	-5.907%
2025-09-11	44.7733	46.4200	44.656700	45.9067	+2.700%	5,987,976	-7.356%
2025-09-10	44.2733	45.2867	44.200000	44.7000	+1.299%	3,188,816	-4.855%
2025-09-09	44.2333	44.6667	44.093300	44.1267	-0.645%	2,252,595	-3.618%
2025-09-08	44.4933	44.9233	43.793300	44.4133	+0.165%	2,825,385	-4.240%
2025-09-05	44.7133	45.1067	43.511200	44.3400	-0.075%	1,794,443	-4.082%
2025-09-04	43.3600	44.5000	43.333300	44.3733	+1.867%	3,039,129	-4.154%
2025-09-03	44.1400	44.1467	43.073300	43.5600	-1.478%	2,970,483	-2.365%
2025-09-02	43.4500	44.3600	42.741300	44.2133	+0.913%	4,869,807	-3.807%
2025-08-29	43.8533	44.1000	43.466700	43.8133	-0.076%	1,996,596	-2.929%
2025-08-28	43.9000	44.2400	43.680000	43.8467	+0.474%	2,631,332	-3.003%
2025-08-27	43.4200	43.8787	43.293300	43.6400	-0.046%	8,108,043	-2.544%
2025-08-26	43.1767	43.6733	42.873300	43.6600	+0.909%	2,016,356	-2.588%
2025-08-25	43.6000	43.9200	43.088000	43.2667	-1.562%	2,432,589	-1.703%
2025-08-22	42.8667	44.0267	42.753300	43.9533	+2.855%	4,399,259	-3.238%
2025-08-21	42.4733	42.7333	42.293300	42.7333	+0.078%	3,767,376	-0.476%
2025-08-20	42.9400	43.1200	42.346700	42.7000	-0.651%	3,586,455	-0.398%
2025-08-19	43.2667	43.6200	42.946700	42.9800	-0.831%	3,492,915	-1.047%
2025-08-18	43.6333	43.6733	43.206700	43.3400	-0.672%	1,974,573	-1.869%
2025-08-15	43.7000	43.9400	43.426700	43.6333	-0.229%	2,603,972	-2.529%
2025-08-14	43.6200	44.0514	43.443300	43.7333	-0.951%	4,296,450	-2.751%
2025-08-13	44.1400	44.3733	43.766700	44.1533	+1.022%	6,740,906	-3.677%
2025-08-12	43.1400	43.8867	43.063300	43.7067	+1.770%	4,500,426	-2.692%
2025-08-11	43.0000	43.1867	42.733300	42.9467	-0.448%	3,270,551	-0.970%
2025-08-08	43.3800	43.5800	42.853300	43.1400	-0.293%	3,038,441	-1.414%
2025-08-07	45.3400	45.3400	43.013300	43.2667	-3.837%	7,130,708	-1.703%
2025-08-06	44.9667	45.4033	44.746700	44.9933	+0.461%	3,761,196	-5.475%
2025-08-05	44.5000	44.9733	44.053300	44.7867	+0.841%	4,307,081	-5.039%
2025-08-04	44.0267	44.6267	43.693300	44.4133	+1.975%	2,078,517	-4.240%
2025-08-01	43.8600	44.0067	43.020000	43.5533	-2.565%	4,127,939	-2.350%
2025-07-31	44.9333	45.6400	44.506700	44.7000	-0.622%	4,250,352	-4.855%
2025-07-30	45.2667	45.7333	44.533300	44.9800	-0.472%	4,075,226	-5.447%
2025-07-29	45.3400	45.3400	44.520800	45.1933	+0.355%	3,900,113	-5.893%
2025-07-28	44.9800	45.1999	44.666700	45.0333	-0.074%	3,438,233	-5.559%
2025-07-25	44.8933	45.2100	44.640000	45.0667	+0.222%	2,354,292	-5.629%
2025-07-24	45.5867	45.6667	44.833300	44.9667	-0.487%	3,601,631	-5.419%
2025-07-23	44.6867	45.3600	44.470000	45.1867	+1.986%	5,107,872	-5.879%
2025-07-22	44.1667	44.3500	43.586700	44.3067	+0.196%	3,377,598	-4.010%
2025-07-21	45.1600	45.1600	44.183300	44.2200	-1.397%	6,535,943	-3.822%
2025-07-18	45.7267	45.8333	44.826700	44.8467	-1.277%	2,920,407	-5.166%
2025-07-17	43.5867	45.5200	43.400000	45.4267	+3.572%	7,796,321	-6.377%
2025-07-16	42.5000	43.8700	42.213300	43.8600	+3.884%	5,212,832	-3.032%
2025-07-15	42.7333	42.7733	42.121300	42.2200	-0.845%	2,445,048	+0.734%
2025-07-14	41.9300	42.6333	41.686700	42.5800	+1.124%	2,098,469	-0.117%
2025-07-11	42.0667	42.1867	41.780000	42.1067	-1.251%	2,498,382	+1.005%
2025-07-10	41.8933	42.6933	41.573300	42.6400	+2.222%	3,641,126	-0.258%
2025-07-09	42.1333	42.1333	41.213300	41.7133	-0.366%	5,104,191	+1.958%
2025-07-08	42.1733	42.2200	41.753300	41.8667	-0.222%	2,446,890	+1.584%
2025-07-07	42.8333	43.0333	41.823300	41.9600	-2.115%	3,191,237	+1.358%
2025-07-03	42.2133	42.8667	41.960000	42.8667	+2.667%	2,588,450	-0.785%
2025-07-02	41.2600	41.7933	40.533300	41.7533	+1.049%	3,026,312	+1.860%
2025-07-01	41.0733	41.4533	40.860000	41.3200	+0.210%	1,653,276	+2.928%
2025-06-30	41.2267	41.3258	40.783300	41.2333	+0.406%	3,049,554	+3.145%
2025-06-27	40.9400	41.5133	40.633300	41.0667	+0.818%	2,425,389	+3.563%
2025-06-26	40.4500	40.8233	40.246700	40.7333	+1.495%	2,647,961	+4.411%
2025-06-25	40.9267	40.9433	39.893300	40.1333	-1.827%	3,374,084	+5.972%
2025-06-24	40.1500	40.9933	40.000000	40.8800	+2.851%	2,255,388	+4.036%
2025-06-23	39.1267	39.7767	38.746700	39.7467	+1.205%	3,058,478	+7.003%
2025-06-20	39.9933	39.9933	39.073300	39.2733	-0.958%	3,357,329	+8.292%
2025-06-18	38.9467	39.9000	38.780000	39.6533	+2.587%	3,758,930	+7.255%
2025-06-17	38.7733	39.0325	38.386700	38.6533	-0.940%	2,057,982	+10.029%
2025-06-16	38.9000	39.5200	38.900000	39.0200	+1.280%	1,875,831	+8.995%
2025-06-13	38.7533	39.0600	38.360000	38.5267	-2.448%	2,624,118	+10.391%
2025-06-12	39.3333	39.5733	39.126700	39.4933	+0.135%	1,354,239	+7.689%
2025-06-11	39.4933	39.9533	39.273300	39.4400	+0.135%	2,528,057	+7.835%
2025-06-10	39.0500	39.4033	38.846700	39.3867	+0.836%	7,689,057	+7.981%
2025-06-09	39.2667	39.4465	38.100000	39.0600	-0.526%	4,420,073	+8.884%
2025-06-06	39.2200	39.4867	39.003300	39.2667	+1.342%	1,387,850	+8.311%
2025-06-05	38.8267	38.9200	38.470300	38.7467	+0.380%	1,533,368	+9.764%
2025-06-04	39.0867	39.0867	38.583300	38.6000	-0.498%	2,129,655	+10.181%
2025-06-03	38.4867	39.0667	38.340000	38.7933	+0.640%	1,782,537	+9.632%
2025-06-02	38.3400	38.6067	37.833300	38.5467	+0.173%	2,710,658	+10.334%
2025-05-30	38.3533	38.6133	37.933300	38.4800	+0.017%	2,492,528	+10.525%
2025-05-29	38.8133	38.8833	38.153300	38.4733	+0.035%	2,240,319	+10.544%
2025-05-28	38.9500	38.9500	38.360000	38.4600	-0.791%	2,533,652	+10.582%
2025-05-27	38.5333	38.8333	38.366700	38.7667	+1.857%	1,893,680	+9.708%
2025-05-23	37.6267	38.4200	37.540000	38.0600	-0.140%	2,292,918	+11.745%
2025-05-22	37.7800	38.3733	37.553300	38.1133	+0.386%	2,934,351	+11.588%
2025-05-21	38.8867	39.1800	37.960000	37.9667	-3.442%	3,356,016	+12.019%
2025-05-20	39.3467	39.6328	38.946700	39.3200	-0.657%	3,177,764	+8.164%
2025-05-19	39.2000	39.7333	39.020000	39.5800	-0.636%	2,468,202	+7.453%
2025-05-16	39.8400	40.1533	39.720000	39.8333	+0.050%	2,469,261	+6.770%
2025-05-15	39.3733	39.8867	39.206700	39.8133	+0.370%	2,556,882	+6.824%
2025-05-14	39.7267	39.8667	39.500000	39.6667	+0.219%	2,901,386	+7.218%
2025-05-13	39.1800	39.9600	38.946700	39.5800	+1.141%	4,050,653	+7.453%
2025-05-12	39.3667	39.5000	38.760000	39.1333	+3.527%	3,293,619	+8.680%
2025-05-09	38.5200	38.5333	37.553300	37.8000	-1.580%	3,573,437	+12.513%
2025-05-08	36.9733	38.7867	36.866700	38.4067	+3.078%	5,187,933	+10.736%
2025-05-07	36.4667	37.2867	36.466700	37.2600	+2.494%	4,691,793	+14.144%
2025-05-06	35.9533	36.6367	35.953300	36.3533	-0.202%	2,807,075	+16.991%
2025-05-05	36.6667	37.0067	36.383300	36.4267	-1.514%	3,565,536	+16.755%
2025-05-02	36.6467	37.1833	36.566700	36.9867	+2.589%	2,388,624	+14.987%
2025-05-01	35.9067	36.4333	35.663300	36.0533	+0.764%	2,420,477	+17.964%
2025-04-30	35.3200	35.9667	34.880000	35.7800	+0.037%	3,792,465	+18.865%
2025-04-29	35.3667	36.0000	35.053300	35.7667	+0.600%	2,238,425	+18.909%
2025-04-28	35.5400	36.1000	35.300000	35.5533	+0.150%	1,810,796	+19.623%
2025-04-25	35.2000	35.7467	35.200000	35.5000	+0.624%	4,464,957	+19.803%
2025-04-24	34.1667	35.3867	34.136700	35.2800	+3.765%	2,636,597	+20.550%
2025-04-23	34.5800	35.3800	33.880000	34.0000	+1.898%	4,325,153	+25.088%
2025-04-22	32.7000	33.3933	32.573300	33.3667	+4.228%	5,657,669	+27.462%
2025-04-21	32.7933	32.9733	31.620000	32.0133	-3.380%	3,302,915	+32.851%
2025-04-17	32.5467	33.4400	32.533300	33.1333	+1.782%	3,472,589	+28.360%
2025-04-16	32.6667	32.9800	32.070000	32.5533	-1.034%	3,432,878	+30.647%
2025-04-15	32.9867	33.4267	32.466700	32.8933	+0.427%	5,237,979	+29.297%
2025-04-14	32.9533	33.1200	32.233300	32.7533	+1.111%	4,996,980	+29.850%
2025-04-11	31.2733	32.6600	31.220000	32.3933	+3.537%	6,098,843	+31.293%
2025-04-10	32.9067	32.9333	30.373300	31.2867	-6.977%	8,259,401	+35.936%
2025-04-09	29.3067	34.0233	29.073300	33.6333	+12.889%	13,036,529	+26.452%
2025-04-08	32.2267	32.2533	29.393300	29.7933	-2.636%	9,319,602	+42.750%
2025-04-07	29.3600	32.3267	29.106700	30.6000	-0.735%	12,681,864	+38.987%
2025-04-04	32.0200	32.2067	30.200000	30.8267	-8.163%	10,370,069	+37.965%
2025-04-03	34.5933	35.1200	33.493300	33.5667	-7.411%	10,311,438	+26.703%
2025-04-02	35.1533	36.2667	34.993300	36.2533	+1.078%	3,803,463	+17.313%
2025-04-01	34.7267	35.9933	34.460000	35.8667	+2.652%	5,878,568	+18.578%
2025-03-31	34.0667	35.0200	33.533300	34.9400	+1.080%	4,433,906	+21.723%
2025-03-28	35.8867	36.0200	34.463300	34.5667	-4.230%	8,399,837	+23.037%
2025-03-27	35.9067	36.2800	35.466700	36.0933	-0.276%	3,000,216	+17.834%
2025-03-26	36.8467	37.1267	35.900000	36.1933	-1.897%	2,644,875	+17.508%
2025-03-25	37.0200	37.1933	36.266700	36.8933	-0.018%	3,474,048	+15.278%
2025-03-24	36.2767	37.0333	36.240000	36.9000	+3.169%	3,415,916	+15.257%
2025-03-21	35.3133	35.8400	35.013300	35.7667	-0.186%	3,823,718	+18.909%
2025-03-20	35.5733	36.1600	35.426700	35.8333	-0.574%	5,401,473	+18.688%
2025-03-19	34.7733	36.3100	34.626700	36.0400	+3.643%	5,373,122	+18.008%
2025-03-18	34.5333	34.8333	34.266700	34.7733	+0.734%	4,527,983	+22.306%
2025-03-17	33.6267	34.6867	33.620000	34.5200	+2.738%	3,302,712	+23.204%
2025-03-14	33.0267	33.6467	32.526700	33.6000	+3.618%	3,981,033	+26.577%
2025-03-13	33.5333	33.6400	32.393300	32.4267	-3.262%	6,987,609	+31.157%
2025-03-12	34.0067	34.1267	33.050000	33.5200	+0.802%	3,950,091	+26.879%
2025-03-11	33.6667	33.7400	32.793300	33.2533	-0.934%	8,351,048	+27.897%
2025-03-10	33.6867	34.2833	32.946700	33.5667	-3.340%	8,362,560	+26.703%
2025-03-07	34.9333	35.0133	33.400000	34.7267	-0.932%	7,751,991	+22.471%
2025-03-06	35.6333	36.1200	34.693300	35.0533	-4.798%	7,631,036	+21.330%
2025-03-05	35.9800	36.8267	35.800000	36.8200	+3.080%	4,182,845	+15.508%
2025-03-04	37.0200	37.0200	35.253300	35.7200	-5.336%	9,894,902	+19.065%
2025-03-03	38.8500	39.1067	37.353300	37.7333	-2.313%	4,134,873	+12.712%
2025-02-28	37.9733	38.6267	37.646700	38.6267	+1.882%	4,686,536	+10.105%
2025-02-27	38.4533	38.7000	37.773300	37.9133	-1.439%	3,454,833	+12.177%
2025-02-26	38.6933	38.9265	38.186700	38.4667	+0.087%	2,848,866	+10.563%
2025-02-25	38.9200	38.9533	37.793300	38.4333	-0.415%	3,711,071	+10.659%
2025-02-24	39.4000	39.5400	38.273300	38.5933	-1.648%	3,916,521	+10.200%
2025-02-21	40.2533	40.2667	38.913300	39.2400	-1.949%	5,219,285	+8.384%
2025-02-20	40.5000	40.7933	39.526700	40.0200	-0.810%	2,097,864	+6.272%
2025-02-19	40.4867	40.5867	40.000000	40.3467	-1.288%	3,379,482	+5.411%
2025-02-18	40.7333	40.9467	40.500000	40.8733	+0.640%	3,039,303	+4.053%
2025-02-14	40.9200	41.0000	40.426700	40.6133	+0.894%	3,510,764	+4.719%
2025-02-13	40.1333	40.6800	39.753300	40.2533	+3.055%	6,574,976	+5.656%
2025-02-12	38.6067	39.0933	38.506700	39.0600	-0.153%	2,295,857	+8.884%
2025-02-11	39.1667	39.2167	38.693300	39.1200	-1.212%	2,123,711	+8.717%
2025-02-10	40.0000	40.1267	39.563000	39.6000	-0.185%	1,809,758	+7.399%

.dark-mode .Kb9DNd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kb9DNd{ color: #333333; background-color: white; border: 2px solid #333333; }BNBrookfield Corporationstock NYSE

BN
Brookfield Corporation
stock NYSE