Brookfield Corp (BN) Historical Stock Data
56.09 ↑0.60 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BN is down -0.24% a day on average. There have been 14 days where Brookfield Corp closed green and 16 days where BN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 55.35 | 56.09 | ↑$0.74 (1.34%) | 54.88 | 57.09 | 2.68M |
| 2024-12-19 | 56.12 | 55.49 | ↓$0.63 (-1.12%) | 55.31 | 56.41 | 2.99M |
| 2024-12-18 | 59.18 | 55.46 | ↓$3.72 (-6.29%) | 55.21 | 59.70 | 3.49M |
| 2024-12-17 | 58.80 | 59.01 | ↑$0.21 (0.36%) | 58.30 | 59.11 | 2.53M |
| 2024-12-16 | 58.42 | 59.15 | ↑$0.73 (1.25%) | 58.40 | 59.29 | 1.34M |
| 2024-12-13 | 59.54 | 58.68 | ↓$0.86 (-1.44%) | 58.63 | 59.66 | 2.04M |
| 2024-12-12 | 60.02 | 59.25 | ↓$0.77 (-1.28%) | 58.99 | 60.08 | 2.17M |
| 2024-12-11 | 59.75 | 60.05 | ↑$0.30 (0.50%) | 59.42 | 60.53 | 1.37M |
| 2024-12-10 | 58.95 | 59.15 | ↑$0.20 (0.34%) | 58.40 | 59.65 | 2.11M |
| 2024-12-09 | 60.25 | 59.15 | ↓$1.10 (-1.83%) | 59.01 | 60.79 | 1.95M |
| 2024-12-06 | 60.27 | 59.81 | ↓$0.46 (-0.76%) | 59.53 | 60.52 | 1.98M |
| 2024-12-05 | 60.77 | 60.03 | ↓$0.74 (-1.22%) | 59.97 | 61.08 | 3.13M |
| 2024-12-04 | 61.00 | 60.70 | ↓$0.30 (-0.49%) | 60.25 | 61.36 | 1.68M |
| 2024-12-03 | 61.87 | 61.02 | ↓$0.85 (-1.37%) | 60.78 | 62.44 | 1.57M |
| 2024-12-02 | 61.20 | 61.51 | ↑$0.31 (0.51%) | 60.80 | 62.12 | 1.83M |
| 2024-11-29 | 61.17 | 61.39 | ↑$0.22 (0.36%) | 61.00 | 61.77 | 1.27M |
| 2024-11-27 | 60.10 | 61.37 | ↑$1.27 (2.11%) | 60.10 | 61.63 | 2.91M |
| 2024-11-26 | 59.32 | 60.08 | ↑$0.76 (1.28%) | 59.05 | 60.23 | 2.05M |
| 2024-11-25 | 59.07 | 59.70 | ↑$0.63 (1.07%) | 58.77 | 59.99 | 3.58M |
| 2024-11-22 | 57.60 | 58.27 | ↑$0.67 (1.16%) | 57.27 | 58.99 | 2.69M |
| 2024-11-21 | 56.65 | 57.53 | ↑$0.88 (1.55%) | 56.10 | 57.78 | 1.52M |
| 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 |
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!