Brookfield Corp (BN) Historical Stock Data
56.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BN is up 0.02% a day on average. There have been 12 days where Brookfield Corp closed green and 18 days where BN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 56.73 | 56.38 | ↓$0.35 (-0.62%) | 56.00 | 56.84 | 1.78M |
| 2024-11-19 | 55.55 | 56.78 | ↑$1.23 (2.21%) | 55.41 | 56.94 | 1.28M |
| 2024-11-18 | 56.82 | 56.11 | ↓$0.71 (-1.25%) | 56.05 | 56.89 | 2.17M |
| 2024-11-15 | 58.10 | 56.79 | ↓$1.31 (-2.25%) | 56.57 | 58.18 | 2.41M |
| 2024-11-14 | 58.62 | 57.80 | ↓$0.82 (-1.40%) | 57.60 | 60.20 | 1.87M |
| 2024-11-13 | 57.95 | 57.61 | ↓$0.34 (-0.59%) | 57.45 | 58.43 | 1.26M |
| 2024-11-12 | 58.42 | 57.91 | ↓$0.51 (-0.87%) | 57.52 | 58.85 | 1.28M |
| 2024-11-11 | 57.53 | 58.77 | ↑$1.24 (2.16%) | 57.53 | 59.23 | 1.56M |
| 2024-11-08 | 57.52 | 57.09 | ↓$0.43 (-0.75%) | 57.01 | 57.52 | 1.02M |
| 2024-11-07 | 57.17 | 57.52 | ↑$0.35 (0.61%) | 56.98 | 57.78 | 1.22M |
| 2024-11-06 | 57.11 | 56.98 | ↓$0.13 (-0.23%) | 56.00 | 57.42 | 3.07M |
| 2024-11-05 | 54.00 | 55.75 | ↑$1.75 (3.24%) | 53.90 | 55.80 | 1.97M |
| 2024-11-04 | 53.14 | 53.86 | ↑$0.72 (1.35%) | 53.11 | 54.51 | 1.88M |
| 2024-11-01 | 53.55 | 53.14 | ↓$0.41 (-0.77%) | 53.12 | 54.03 | 1.17M |
| 2024-10-31 | 53.87 | 53.00 | ↓$0.87 (-1.61%) | 52.62 | 53.87 | 2.36M |
| 2024-10-30 | 53.31 | 54.04 | ↑$0.73 (1.37%) | 53.31 | 54.52 | 1.20M |
| 2024-10-29 | 54.38 | 53.65 | ↓$0.73 (-1.34%) | 53.37 | 54.50 | 1.58M |
| 2024-10-28 | 54.13 | 54.68 | ↑$0.55 (1.02%) | 53.91 | 54.74 | 1.56M |
| 2024-10-25 | 54.34 | 53.50 | ↓$0.84 (-1.55%) | 53.22 | 54.62 | 1.10M |
| 2024-10-24 | 54.50 | 54.28 | ↓$0.22 (-0.40%) | 54.17 | 54.93 | 1.13M |
| 2024-10-23 | 54.28 | 54.05 | ↓$0.23 (-0.42%) | 53.55 | 54.62 | 1.21M |
| 2024-10-22 | 55.03 | 54.32 | ↓$0.71 (-1.29%) | 54.16 | 55.25 | 1.57M |
| 2024-10-21 | 56.27 | 55.39 | ↓$0.88 (-1.56%) | 55.28 | 56.83 | 1.58M |
| 2024-10-18 | 55.51 | 56.39 | ↑$0.88 (1.59%) | 55.27 | 56.68 | 1.77M |
| 2024-10-17 | 54.75 | 55.33 | ↑$0.58 (1.06%) | 54.75 | 55.48 | 1.09M |
| 2024-10-16 | 53.80 | 54.71 | ↑$0.91 (1.69%) | 53.72 | 54.99 | 1.66M |
| 2024-10-15 | 53.67 | 53.48 | ↓$0.19 (-0.35%) | 53.34 | 54.09 | 1.26M |
| 2024-10-14 | 53.89 | 53.87 | ↓$0.02 (-0.04%) | 53.64 | 54.19 | 836.99K |
| 2024-10-11 | 53.20 | 53.56 | ↑$0.36 (0.68%) | 53.20 | 54.43 | 1.26M |
| 2024-10-10 | 52.52 | 53.03 | ↑$0.51 (0.97%) | 52.38 | 53.23 | 1.20M |
Create an account or log in to view more rows.
$BN The squeeze is coming
$BN when is the casino going to reopen. I want some money
$BN wow
looking like it’s going to be a monster day!
$BN -
Buy
buy
buy!
$BN up we go
$BN let’s gooooo
$BN taking off soon
$BN strong move here
$BN pressure
$BN Spike it!