Brookfield Corporation (BN)
NYSE: BN · Real-Time Price · USD
41.20
-1.29 (-3.04%)
At close: Mar 6, 2026, 4:00 PM EST
41.50
+0.30 (0.73%)
After-hours: Mar 6, 2026, 7:55 PM EST
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.50 | 41.60 | 40.43 | 41.20 | 41.20 | -3.04% | 7,602,852 |
| Mar 5, 2026 | 42.77 | 43.31 | 41.96 | 42.49 | 42.49 | -1.62% | 6,520,725 |
| Mar 4, 2026 | 43.34 | 43.58 | 42.93 | 43.19 | 43.19 | 0.44% | 3,591,664 |
| Mar 3, 2026 | 42.61 | 43.40 | 41.50 | 43.00 | 43.00 | -2.18% | 7,663,740 |
| Mar 2, 2026 | 42.78 | 44.45 | 42.27 | 43.96 | 43.96 | 0.27% | 6,228,982 |
| Feb 27, 2026 | 44.60 | 44.68 | 43.24 | 43.84 | 43.84 | -3.54% | 11,845,276 |
| Feb 26, 2026 | 45.84 | 46.11 | 44.84 | 45.45 | 45.45 | -0.31% | 5,631,062 |
| Feb 25, 2026 | 45.40 | 45.81 | 44.61 | 45.59 | 45.59 | 1.33% | 3,844,964 |
| Feb 24, 2026 | 43.85 | 45.17 | 43.57 | 44.99 | 44.99 | 2.25% | 6,358,563 |
| Feb 23, 2026 | 45.60 | 45.85 | 43.72 | 44.00 | 44.00 | -4.31% | 9,414,392 |
| Feb 20, 2026 | 45.89 | 46.42 | 45.54 | 45.98 | 45.98 | -0.43% | 4,742,396 |
| Feb 19, 2026 | 47.03 | 47.21 | 45.62 | 46.18 | 46.18 | -2.68% | 6,610,824 |
| Feb 18, 2026 | 47.74 | 47.85 | 47.18 | 47.45 | 47.45 | -0.69% | 4,767,122 |
| Feb 17, 2026 | 47.79 | 48.33 | 47.18 | 47.78 | 47.78 | -0.02% | 6,549,861 |
| Feb 13, 2026 | 47.92 | 48.18 | 47.32 | 47.79 | 47.79 | 0.25% | 4,931,216 |
| Feb 12, 2026 | 47.53 | 48.79 | 46.70 | 47.67 | 47.67 | 2.25% | 9,068,535 |
| Feb 11, 2026 | 48.02 | 48.03 | 46.48 | 46.62 | 46.62 | -2.33% | 4,601,026 |
| Feb 10, 2026 | 47.04 | 47.98 | 46.95 | 47.73 | 47.73 | 1.83% | 7,111,022 |
| Feb 9, 2026 | 45.52 | 46.98 | 45.43 | 46.87 | 46.87 | 3.67% | 8,299,160 |
| Feb 6, 2026 | 44.94 | 45.32 | 44.58 | 45.21 | 45.21 | 2.03% | 3,734,621 |
| Feb 5, 2026 | 45.11 | 45.71 | 44.12 | 44.31 | 44.31 | -3.42% | 6,287,655 |
| Feb 4, 2026 | 45.00 | 46.00 | 44.58 | 45.88 | 45.88 | 2.80% | 7,537,064 |
| Feb 3, 2026 | 46.24 | 46.67 | 43.99 | 44.63 | 44.63 | -4.21% | 9,823,671 |
| Feb 2, 2026 | 45.31 | 46.80 | 45.08 | 46.59 | 46.59 | 2.28% | 8,206,502 |
| Jan 30, 2026 | 46.19 | 46.47 | 45.21 | 45.55 | 45.55 | -2.15% | 5,605,095 |
| Jan 29, 2026 | 47.41 | 47.85 | 46.25 | 46.55 | 46.55 | -1.15% | 5,053,504 |
| Jan 28, 2026 | 47.45 | 47.56 | 46.48 | 47.09 | 47.09 | -0.70% | 6,209,835 |
| Jan 27, 2026 | 47.06 | 47.82 | 46.94 | 47.42 | 47.42 | 0.94% | 6,441,372 |
| Jan 26, 2026 | 47.45 | 47.54 | 46.50 | 46.98 | 46.98 | -0.40% | 3,780,715 |
| Jan 23, 2026 | 46.30 | 47.18 | 46.20 | 47.17 | 47.17 | 1.22% | 3,342,377 |
| Jan 22, 2026 | 46.93 | 47.15 | 46.49 | 46.60 | 46.60 | 0.65% | 3,827,102 |
| Jan 21, 2026 | 45.60 | 46.65 | 45.57 | 46.30 | 46.30 | 2.23% | 5,352,365 |
| Jan 20, 2026 | 46.53 | 46.73 | 45.20 | 45.29 | 45.29 | -4.37% | 4,658,411 |
| Jan 16, 2026 | 47.31 | 47.72 | 47.07 | 47.36 | 47.36 | 0.06% | 2,678,337 |
| Jan 15, 2026 | 47.77 | 48.14 | 47.13 | 47.33 | 47.33 | 0.13% | 2,716,779 |
| Jan 14, 2026 | 47.10 | 47.41 | 46.57 | 47.27 | 47.27 | -0.04% | 2,478,799 |
| Jan 13, 2026 | 47.91 | 48.00 | 46.92 | 47.29 | 47.29 | -1.23% | 2,781,720 |
| Jan 12, 2026 | 47.26 | 48.09 | 47.02 | 47.88 | 47.88 | 0.46% | 4,403,152 |
| Jan 9, 2026 | 47.46 | 48.07 | 47.11 | 47.66 | 47.66 | 0.89% | 5,871,615 |
| Jan 8, 2026 | 46.82 | 47.46 | 46.68 | 47.24 | 47.24 | 0.23% | 3,705,057 |
| Jan 7, 2026 | 49.00 | 49.31 | 47.12 | 47.13 | 47.13 | -4.15% | 5,853,046 |
| Jan 6, 2026 | 48.99 | 49.57 | 48.27 | 49.17 | 49.17 | 0.74% | 5,984,769 |
| Jan 5, 2026 | 46.87 | 49.03 | 46.82 | 48.81 | 48.81 | 4.68% | 9,061,259 |
| Jan 2, 2026 | 46.10 | 46.90 | 45.66 | 46.63 | 46.63 | 1.61% | 4,199,545 |
| Dec 31, 2025 | 46.27 | 46.47 | 45.88 | 45.89 | 45.89 | -0.86% | 1,943,628 |
| Dec 30, 2025 | 46.79 | 46.96 | 46.27 | 46.29 | 46.29 | -0.96% | 2,379,271 |
| Dec 29, 2025 | 46.55 | 47.00 | 46.54 | 46.74 | 46.74 | - | 2,367,796 |
| Dec 26, 2025 | 46.61 | 46.87 | 46.52 | 46.74 | 46.74 | 0.28% | 1,104,573 |
| Dec 24, 2025 | 46.40 | 46.89 | 46.14 | 46.61 | 46.61 | 0.73% | 1,272,787 |
| Dec 23, 2025 | 46.16 | 46.61 | 46.15 | 46.27 | 46.27 | 0.22% | 2,364,374 |
| Dec 22, 2025 | 45.60 | 46.27 | 45.31 | 46.17 | 46.17 | 1.97% | 4,009,487 |
| Dec 19, 2025 | 45.03 | 45.53 | 45.00 | 45.28 | 45.28 | 1.14% | 3,206,262 |
| Dec 18, 2025 | 45.08 | 45.73 | 44.64 | 44.77 | 44.77 | 0.56% | 3,588,969 |
| Dec 17, 2025 | 45.14 | 45.40 | 44.31 | 44.52 | 44.52 | -1.04% | 5,970,324 |
| Dec 16, 2025 | 45.22 | 45.48 | 44.87 | 44.99 | 44.99 | -0.71% | 2,719,580 |
| Dec 15, 2025 | 46.20 | 46.20 | 45.02 | 45.31 | 45.25 | -0.77% | 3,191,214 |
| Dec 12, 2025 | 46.62 | 46.88 | 45.32 | 45.66 | 45.60 | -1.98% | 3,077,280 |
| Dec 11, 2025 | 47.49 | 47.81 | 46.54 | 46.58 | 46.52 | -1.77% | 4,045,092 |
| Dec 10, 2025 | 46.43 | 47.70 | 46.41 | 47.42 | 47.36 | 1.54% | 4,052,339 |
| Dec 9, 2025 | 46.14 | 47.09 | 46.14 | 46.70 | 46.64 | 0.56% | 4,848,203 |
| Dec 8, 2025 | 46.74 | 46.74 | 45.78 | 46.44 | 46.38 | -0.58% | 3,708,317 |
| Dec 5, 2025 | 46.72 | 47.25 | 46.49 | 46.71 | 46.65 | -0.02% | 4,534,265 |
| Dec 4, 2025 | 46.64 | 46.77 | 46.14 | 46.72 | 46.66 | 0.43% | 4,211,365 |
| Dec 3, 2025 | 46.25 | 47.01 | 46.09 | 46.52 | 46.46 | 0.41% | 4,788,638 |
| Dec 2, 2025 | 46.55 | 46.70 | 46.22 | 46.33 | 46.27 | -0.11% | 5,330,292 |
| Dec 1, 2025 | 46.55 | 46.98 | 46.16 | 46.38 | 46.32 | -1.32% | 5,196,852 |
| Nov 28, 2025 | 46.67 | 47.10 | 46.57 | 47.00 | 46.94 | 0.88% | 930,241 |
| Nov 26, 2025 | 46.25 | 46.83 | 46.06 | 46.59 | 46.53 | 1.19% | 2,395,269 |
| Nov 25, 2025 | 45.00 | 46.29 | 44.88 | 46.04 | 45.98 | 2.06% | 3,164,889 |
| Nov 24, 2025 | 44.82 | 45.35 | 44.28 | 45.11 | 45.05 | 0.87% | 3,485,204 |
| Nov 21, 2025 | 44.17 | 45.00 | 43.35 | 44.72 | 44.66 | 2.33% | 5,435,100 |
| Nov 20, 2025 | 44.34 | 44.75 | 43.50 | 43.70 | 43.64 | -0.07% | 6,537,212 |
| Nov 19, 2025 | 43.56 | 43.76 | 42.89 | 43.73 | 43.67 | 0.69% | 5,966,308 |
| Nov 18, 2025 | 42.00 | 43.52 | 42.00 | 43.43 | 43.37 | 1.00% | 6,250,022 |
| Nov 17, 2025 | 43.83 | 43.88 | 42.51 | 43.00 | 42.94 | -2.38% | 8,851,183 |
| Nov 14, 2025 | 43.27 | 44.12 | 43.20 | 44.05 | 43.99 | 0.62% | 10,364,427 |
| Nov 13, 2025 | 46.68 | 46.76 | 42.99 | 43.78 | 43.72 | -6.63% | 12,391,014 |
| Nov 12, 2025 | 46.36 | 47.10 | 46.20 | 46.89 | 46.83 | 1.58% | 3,067,360 |
| Nov 11, 2025 | 46.10 | 46.61 | 45.80 | 46.16 | 46.10 | 0.15% | 1,854,933 |
| Nov 10, 2025 | 46.33 | 46.45 | 45.63 | 46.09 | 46.03 | 0.61% | 2,608,890 |
| Nov 7, 2025 | 44.92 | 45.84 | 44.65 | 45.81 | 45.75 | 0.33% | 3,713,457 |
| Nov 6, 2025 | 45.89 | 46.04 | 44.83 | 45.66 | 45.60 | -0.52% | 2,625,774 |
| Nov 5, 2025 | 45.59 | 45.99 | 45.35 | 45.90 | 45.84 | 0.79% | 2,012,443 |
| Nov 4, 2025 | 45.15 | 45.97 | 45.15 | 45.54 | 45.48 | -0.98% | 2,928,270 |
| Nov 3, 2025 | 46.01 | 46.15 | 45.26 | 45.99 | 45.93 | -0.13% | 2,765,214 |
| Oct 31, 2025 | 45.60 | 46.11 | 45.27 | 46.05 | 45.99 | 0.63% | 2,880,696 |
| Oct 30, 2025 | 46.76 | 46.76 | 45.61 | 45.76 | 45.70 | -1.70% | 3,173,290 |
| Oct 29, 2025 | 47.39 | 47.56 | 46.30 | 46.55 | 46.49 | -1.96% | 2,953,564 |
| Oct 28, 2025 | 46.80 | 48.80 | 46.80 | 47.48 | 47.42 | 1.56% | 3,359,912 |
| Oct 27, 2025 | 46.74 | 47.21 | 46.62 | 46.75 | 46.69 | 1.21% | 2,055,537 |
| Oct 24, 2025 | 45.91 | 46.56 | 45.66 | 46.19 | 46.13 | 1.52% | 2,620,111 |
| Oct 23, 2025 | 44.96 | 45.52 | 44.76 | 45.50 | 45.44 | 0.89% | 2,913,539 |
| Oct 22, 2025 | 44.91 | 45.25 | 44.59 | 45.10 | 45.04 | -0.22% | 2,576,562 |
| Oct 21, 2025 | 45.24 | 45.50 | 45.01 | 45.20 | 45.14 | 0.18% | 2,987,742 |
| Oct 20, 2025 | 44.67 | 45.31 | 44.64 | 45.12 | 45.06 | 1.48% | 2,491,755 |
| Oct 17, 2025 | 43.69 | 44.57 | 43.69 | 44.46 | 44.40 | 1.00% | 5,092,293 |
| Oct 16, 2025 | 45.44 | 45.48 | 43.78 | 44.02 | 43.96 | -2.85% | 4,511,715 |
| Oct 15, 2025 | 46.00 | 46.25 | 44.98 | 45.31 | 45.25 | -0.07% | 2,542,742 |
| Oct 14, 2025 | 44.27 | 45.58 | 43.92 | 45.34 | 45.28 | 1.21% | 2,788,876 |
| Oct 13, 2025 | 44.20 | 45.00 | 43.81 | 44.80 | 44.74 | 4.11% | 2,748,559 |