Brookfield Corp (BN) Historical Stock Data
Historical Data
In the past 30 trading days, BN is up 0.44% a day on average. There have been 19 days where Brookfield Corp closed green and 11 days where BN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 57.53 | 57.72 | ↑$0.19 (0.33%) | 56.90 | 57.92 | 1.66M |
| 2025-05-29 | 58.22 | 57.71 | ↓$0.51 (-0.88%) | 57.23 | 58.33 | 1.49M |
| 2025-05-28 | 58.43 | 57.69 | ↓$0.73 (-1.26%) | 57.54 | 58.43 | 1.69M |
| 2025-05-27 | 57.80 | 58.15 | ↑$0.35 (0.61%) | 57.55 | 58.25 | 1.26M |
| 2025-05-23 | 56.44 | 57.09 | ↑$0.65 (1.15%) | 56.31 | 57.63 | 1.53M |
| 2025-05-22 | 56.67 | 57.17 | ↑$0.50 (0.88%) | 56.33 | 57.56 | 1.96M |
| 2025-05-21 | 58.33 | 56.95 | ↓$1.38 (-2.37%) | 56.94 | 58.77 | 2.24M |
| 2025-05-20 | 59.02 | 58.98 | ↓$0.04 (-0.07%) | 58.42 | 59.45 | 2.12M |
| 2025-05-19 | 58.80 | 59.37 | ↑$0.57 (0.97%) | 58.53 | 59.60 | 1.65M |
| 2025-05-16 | 59.76 | 59.75 | ↓$0.01 (-0.02%) | 59.58 | 60.23 | 1.65M |
| 2025-05-15 | 59.06 | 59.72 | ↑$0.66 (1.12%) | 58.81 | 59.83 | 1.70M |
| 2025-05-14 | 59.59 | 59.50 | ↓$0.09 (-0.15%) | 59.25 | 59.80 | 1.93M |
| 2025-05-13 | 58.77 | 59.37 | ↑$0.60 (1.02%) | 58.42 | 59.94 | 2.70M |
| 2025-05-12 | 59.05 | 58.70 | ↓$0.35 (-0.59%) | 58.14 | 59.25 | 2.20M |
| 2025-05-09 | 57.78 | 56.70 | ↓$1.08 (-1.87%) | 56.33 | 57.80 | 2.38M |
| 2025-05-08 | 55.46 | 57.61 | ↑$2.15 (3.88%) | 55.30 | 58.18 | 3.46M |
| 2025-05-07 | 54.70 | 55.89 | ↑$1.19 (2.18%) | 54.70 | 55.93 | 3.13M |
| 2025-05-06 | 53.93 | 54.53 | ↑$0.60 (1.11%) | 53.93 | 54.96 | 1.87M |
| 2025-05-05 | 55.00 | 54.64 | ↓$0.36 (-0.65%) | 54.58 | 55.51 | 2.38M |
| 2025-05-02 | 54.97 | 55.48 | ↑$0.51 (0.93%) | 54.85 | 55.78 | 1.59M |
| 2025-05-01 | 53.86 | 54.08 | ↑$0.22 (0.41%) | 53.50 | 54.65 | 1.61M |
| 2025-04-30 | 52.98 | 53.67 | ↑$0.69 (1.30%) | 52.32 | 53.95 | 2.53M |
| 2025-04-29 | 53.05 | 53.65 | ↑$0.60 (1.13%) | 52.58 | 54.00 | 1.49M |
| 2025-04-28 | 53.31 | 53.33 | ↑$0.02 (0.04%) | 52.95 | 54.15 | 1.21M |
| 2025-04-25 | 52.80 | 53.25 | ↑$0.45 (0.85%) | 52.80 | 53.62 | 2.98M |
| 2025-04-24 | 51.25 | 52.92 | ↑$1.67 (3.26%) | 51.21 | 53.08 | 1.76M |
| 2025-04-23 | 51.87 | 51.00 | ↓$0.87 (-1.68%) | 50.82 | 53.07 | 2.88M |
| 2025-04-22 | 49.05 | 50.05 | ↑$1.00 (2.04%) | 48.86 | 50.09 | 3.77M |
| 2025-04-21 | 49.19 | 48.02 | ↓$1.17 (-2.38%) | 47.43 | 49.46 | 2.20M |
| 2025-04-17 | 48.82 | 49.70 | ↑$0.88 (1.80%) | 48.80 | 50.16 | 2.32M |
Create an account or log in to view more rows.
$BN Silly Bears tricks are for kids
$BN why is this not moving lol
$BN where’s the WSB guys at? Still sleeping?
$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