NYSE : BN
Brookfield Corporation — Price history
Financials · Asset Management · Canada
Last price 39.5 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 88.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Brookfield Corporation (BN) closed at 39.28 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 39.16 | 39.33 | 38.88 | 39.28 | 7,350,562 | -0.56% |
| 2026-10-29 | 38.81 | 39.605 | 38.73 | 39.5 | 7,212,136 | +2.62% |
| 2026-10-28 | 38.1 | 38.645 | 37.93 | 38.49 | 8,039,357 | +1.21% |
| 2026-10-27 | 38.28 | 38.375 | 37.74 | 38.03 | 4,911,279 | +0.21% |
| 2026-10-26 | 37.97 | 38.385 | 37.87 | 37.95 | 3,421,410 | -0.05% |
| 2026-10-23 | 37.87 | 37.99 | 37.455 | 37.97 | 5,231,559 | -0.81% |
| 2026-10-22 | 37.07 | 38.385 | 37 | 38.28 | 4,683,378 | +2.05% |
| 2026-10-21 | 37.56 | 37.84 | 37.205 | 37.51 | 5,416,505 | +0.51% |
| 2026-10-20 | 36.39 | 37.6 | 36.39 | 37.32 | 4,736,688 | +2.36% |
| 2026-10-19 | 36.74 | 36.855 | 36.255 | 36.46 | 3,562,482 | -0.44% |
| 2026-10-16 | 37.2 | 37.33 | 36.435 | 36.62 | 4,853,162 | -0.52% |
| 2026-10-15 | 36.04 | 36.92 | 35.81 | 36.81 | 6,799,303 | +2.39% |
| 2026-10-14 | 36.2 | 36.76 | 35.61 | 35.95 | 6,348,873 | -1.96% |
| 2026-10-13 | 37.26 | 37.4 | 36.605 | 36.67 | 5,243,513 | -1.03% |
| 2026-10-12 | 37.13 | 37.41 | 37 | 37.05 | 2,186,772 | -0.11% |
| 2026-10-09 | 36.85 | 37.27 | 36.65 | 37.09 | 3,754,796 | +0.87% |
| 2026-10-08 | 36.6 | 36.83 | 36.21 | 36.77 | 5,588,140 | -0.57% |
| 2026-10-07 | 36.92 | 37.145 | 36.57 | 36.98 | 4,395,253 | -0.83% |
| 2026-10-06 | 37.05 | 37.405 | 36.855 | 37.29 | 4,222,142 | +1.25% |
| 2026-10-05 | 36.88 | 37.055 | 36.54 | 36.83 | 7,400,868 | -0.24% |
| 2026-10-02 | 37.14 | 37.27 | 36.56 | 36.92 | 6,441,247 | +1.04% |
| 2026-10-01 | 36.48 | 36.71 | 35.69 | 36.54 | 6,352,858 | +0.22% |
| 2026-09-30 | 36.64 | 36.67 | 36.125 | 36.46 | 6,814,392 | -0.08% |
| 2026-09-29 | 36.23 | 36.505 | 36.08 | 36.49 | 5,384,261 | +0.61% |
| 2026-09-28 | 36.72 | 36.81 | 36.2 | 36.27 | 6,134,630 | -1.63% |
| 2026-09-25 | 36.77 | 37.06 | 36.48 | 36.87 | 2,773,681 | +0.66% |
| 2026-09-24 | 36.83 | 36.88 | 36.23 | 36.63 | 4,299,929 | -1.24% |
| 2026-09-23 | 37.5 | 37.695 | 37.06 | 37.09 | 5,546,269 | -2.01% |
| 2026-09-22 | 38.43 | 38.5 | 37.79 | 37.85 | 4,879,063 | -0.34% |
| 2026-09-21 | 38.25 | 38.25 | 37.535 | 37.98 | 4,337,268 | +1.25% |
| 2026-09-18 | 37.12 | 37.665 | 36.92 | 37.51 | 5,941,134 | +0.86% |
| 2026-09-17 | 37.7 | 37.795 | 36.905 | 37.19 | 4,700,994 | +0.43% |
| 2026-09-16 | 37.37 | 37.735 | 36.665 | 37.03 | 4,104,568 | -0.27% |
| 2026-09-15 | 37.5 | 37.58 | 37.02 | 37.13 | 3,669,587 | -1.28% |
| 2026-09-14 | 38 | 38.1 | 37.365 | 37.61 | 4,443,531 | -1.42% |
| 2026-09-11 | 38.68 | 38.7 | 38.03 | 38.22 | 3,544,305 | +0.45% |
| 2026-09-10 | 38.21 | 38.315 | 37.85 | 38.05 | 5,923,441 | -1.22% |
| 2026-09-09 | 39.18 | 39.21 | 38.5 | 38.52 | 8,358,914 | -1.91% |
| 2026-09-08 | 40.5 | 40.5 | 39.26 | 39.27 | 5,192,098 | -2.58% |
| 2026-09-04 | 40 | 40.595 | 39.91 | 40.31 | 2,551,623 | -0.27% |
| 2026-09-03 | 40.22 | 40.49 | 39.87 | 40.42 | 2,746,258 | +1.79% |
| 2026-09-02 | 39.76 | 40.29 | 39.62 | 39.71 | 4,397,469 | -0.08% |
| 2026-09-01 | 40.66 | 40.78 | 39.59 | 39.74 | 6,310,752 | -3.59% |
| 2026-08-31 | 41.2 | 41.38 | 40.77 | 41.22 | 4,175,860 | -0.27% |
| 2026-08-28 | 41.68 | 41.71 | 41.081 | 41.33 | 3,660,788 | -0.24% |
| 2026-08-27 | 41.795 | 41.86 | 41.37 | 41.43 | 2,693,848 | -0.58% |
| 2026-08-26 | 42.13 | 42.23 | 41.65 | 41.67 | 2,250,220 | -1.07% |
| 2026-08-25 | 42.17 | 42.302 | 41.78 | 42.12 | 2,442,694 | +0.36% |
| 2026-08-24 | 41.71 | 42.08 | 41.41 | 41.97 | 3,027,393 | +0.67% |
| 2026-08-21 | 41.75 | 42.13 | 41.6 | 41.69 | 2,740,698 | +0.77% |
| 2026-08-20 | 42.02 | 42.27 | 41.37 | 41.37 | 4,051,777 | -1.85% |
| 2026-08-19 | 42.63 | 42.81 | 42.085 | 42.15 | 2,934,983 | +0.05% |
| 2026-08-18 | 42.45 | 42.575 | 41.77 | 42.13 | 3,935,474 | -1.45% |
| 2026-08-17 | 43.5 | 43.745 | 42.75 | 42.75 | 4,255,064 | -2.51% |
| 2026-08-14 | 45 | 45.04 | 43.31 | 43.85 | 5,523,919 | -2.79% |
| 2026-08-13 | 44.87 | 45.37 | 43.99 | 45.11 | 4,721,392 | +0.94% |
| 2026-08-12 | 45.18 | 45.245 | 44.2 | 44.69 | 5,564,387 | -0.25% |
| 2026-08-11 | 44.45 | 45.62 | 44.36 | 44.8 | 5,924,745 | +1.17% |
| 2026-08-10 | 43.82 | 44.399 | 43.78 | 44.28 | 3,123,171 | +0.45% |
| 2026-08-07 | 44.35 | 44.59 | 43.915 | 44.08 | 3,375,261 | +0.23% |
| 2026-08-06 | 44.56 | 44.76 | 43.915 | 43.98 | 3,054,361 | -1.26% |
| 2026-08-05 | 45 | 45.09 | 44.075 | 44.54 | 5,309,908 | -0.18% |
| 2026-08-04 | 43.99 | 44.87 | 43.61 | 44.62 | 5,414,623 | +2.50% |
| 2026-08-03 | 42.85 | 43.63 | 42.83 | 43.53 | 9,051,519 | +2.35% |
| 2026-07-31 | 41.82 | 42.86 | 41.81 | 42.53 | 4,914,518 | +1.19% |
| 2026-07-30 | 42.05 | 42.245 | 41.599 | 42.03 | 3,946,330 | +0.82% |
| 2026-07-29 | 42.19 | 42.406 | 41.23 | 41.69 | 4,512,120 | -1.60% |
| 2026-07-28 | 41.99 | 42.59 | 41.55 | 42.37 | 4,409,444 | +0.69% |
| 2026-07-27 | 42.12 | 42.51 | 41.86 | 42.08 | 3,946,461 | +0.98% |
| 2026-07-24 | 41.55 | 42.13 | 41.17 | 41.67 | 3,224,500 | +1.12% |
| 2026-07-23 | 41.31 | 41.46 | 40.93 | 41.21 | 5,254,348 | -1.44% |
| 2026-07-22 | 42.11 | 42.51 | 41.66 | 41.81 | 2,572,046 | -0.81% |
| 2026-07-21 | 42.55 | 42.6 | 42.15 | 42.15 | 4,182,798 | -0.57% |
| 2026-07-20 | 43.5 | 43.69 | 42.27 | 42.39 | 5,574,691 | -2.84% |
| 2026-07-17 | 44 | 44 | 43.27 | 43.63 | 2,342,704 | -1.51% |
| 2026-07-16 | 44.18 | 44.59 | 43.79 | 44.3 | 3,190,584 | -0.38% |
| 2026-07-15 | 44.03 | 45.08 | 43.915 | 44.47 | 3,344,237 | +1.86% |
| 2026-07-14 | 43.71 | 43.845 | 43.13 | 43.66 | 3,203,093 | +0.69% |
| 2026-07-13 | 43.74 | 44.3 | 43.205 | 43.36 | 2,471,270 | -0.85% |
| 2026-07-10 | 43.36 | 43.929 | 43.285 | 43.73 | 3,127,483 | +1.49% |
| 2026-07-09 | 42.97 | 43.55 | 42.64 | 43.09 | 2,801,639 | +0.37% |
| 2026-07-08 | 43.43 | 43.46 | 42.49 | 42.93 | 2,891,571 | -1.96% |
| 2026-07-07 | 44 | 44.12 | 43.51 | 43.79 | 2,570,263 | -0.39% |
| 2026-07-06 | 43.64 | 44.31 | 43.63 | 43.96 | 4,209,226 | +1.22% |
| 2026-07-02 | 43.48 | 43.6 | 42.92 | 43.43 | 3,711,904 | +1.54% |
| 2026-07-01 | 42.605 | 43.3 | 42.486 | 42.77 | 2,125,768 | +0.42% |
| 2026-06-30 | 42.1 | 42.915 | 41.93 | 42.59 | 4,029,171 | +1.07% |
| 2026-06-29 | 43.31 | 43.45 | 41.895 | 42.14 | 3,332,953 | -1.70% |
| 2026-06-26 | 42.87 | 43.22 | 42.51 | 42.87 | 3,026,972 | -0.30% |
| 2026-06-25 | 43.4 | 43.69 | 42.625 | 43 | 3,346,586 | +0.16% |
| 2026-06-24 | 43.94 | 43.94 | 42.625 | 42.93 | 7,493,180 | -2.30% |
| 2026-06-23 | 43.75 | 44.195 | 43.48 | 43.94 | 4,164,157 | -0.43% |
| 2026-06-22 | 44.16 | 45 | 43.87 | 44.13 | 4,194,872 | -0.70% |
| 2026-06-18 | 45.09 | 45.32 | 44.24 | 44.44 | 3,709,184 | -0.67% |
| 2026-06-17 | 45.51 | 46.39 | 44.72 | 44.74 | 4,415,302 | -2.04% |
| 2026-06-16 | 45.9 | 46.15 | 45.465 | 45.67 | 3,490,930 | -0.02% |
| 2026-06-15 | 46.26 | 46.5 | 45.67 | 45.68 | 3,988,876 | +1.20% |
| 2026-06-12 | 45.48 | 45.7 | 45.06 | 45.21 | 3,340,678 | +0.40% |
| 2026-06-11 | 44.71 | 45.08 | 43.84 | 45.03 | 3,943,682 | +0.94% |
| 2026-06-10 | 45.1 | 45.71 | 44.58 | 44.61 | 3,978,672 | -1.98% |
| 2026-06-09 | 44.65 | 45.65 | 44.43 | 45.51 | 5,335,138 | +2.89% |
| 2026-06-08 | 44.73 | 45.04 | 44.055 | 44.23 | 6,171,647 | -0.83% |
| 2026-06-05 | 44.73 | 44.8 | 44.09 | 44.6 | 3,503,267 | -1.00% |
| 2026-06-04 | 44.16 | 45.15 | 44.02 | 45.05 | 4,515,836 | +2.67% |
| 2026-06-03 | 44.3 | 44.405 | 43.57 | 43.88 | 6,424,612 | -3.75% |
| 2026-06-02 | 45.11 | 45.955 | 45.03 | 45.59 | 3,113,830 | +0.60% |
| 2026-06-01 | 45.28 | 45.737 | 44.8 | 45.32 | 4,775,041 | -0.59% |
| 2026-05-29 | 45.97 | 46.52 | 45.53 | 45.59 | 4,705,251 | -1.06% |
| 2026-05-28 | 45.92 | 46.585 | 45.335 | 46.08 | 3,406,913 | +0.15% |
| 2026-05-27 | 46.1 | 46.555 | 45.65 | 46.01 | 3,422,446 | -0.02% |
| 2026-05-26 | 46 | 46.7 | 45.53 | 46.02 | 3,070,342 | +1.43% |
| 2026-05-22 | 45.69 | 45.885 | 45.105 | 45.37 | 2,514,048 | -0.15% |
| 2026-05-21 | 45 | 45.645 | 44.59 | 45.44 | 5,277,452 | +0.22% |
| 2026-05-20 | 44.79 | 45.47 | 44.12 | 45.34 | 3,911,647 | +2.39% |
| 2026-05-19 | 44.91 | 45.36 | 44.245 | 44.28 | 4,106,010 | -1.73% |
| 2026-05-18 | 45.78 | 46.22 | 44.69 | 45.06 | 5,298,171 | -1.05% |
| 2026-05-15 | 46.64 | 46.85 | 45.41 | 45.54 | 5,627,904 | -4.19% |
| 2026-05-14 | 45.88 | 48.6 | 45.71 | 47.53 | 8,233,222 | +5.41% |
| 2026-05-13 | 45.59 | 45.9 | 45.09 | 45.09 | 6,875,345 | -1.76% |
| 2026-05-12 | 46.22 | 46.292 | 45.586 | 45.9 | 4,734,798 | -0.95% |