Brookfield Corporation (BN)
NYSE: BN · Real-Time Price · USD
46.71
-0.01 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
47.00
+0.29 (0.62%)
After-hours: Dec 5, 2025, 7:42 PM EST
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.72 | 47.25 | 46.49 | 46.71 | 46.71 | -0.02% | 4,464,227 |
| Dec 4, 2025 | 46.64 | 46.77 | 46.14 | 46.72 | 46.72 | 0.43% | 4,210,055 |
| Dec 3, 2025 | 46.25 | 47.01 | 46.09 | 46.52 | 46.52 | 0.41% | 4,701,232 |
| Dec 2, 2025 | 46.55 | 46.70 | 46.22 | 46.33 | 46.33 | -0.11% | 5,329,840 |
| Dec 1, 2025 | 46.55 | 46.98 | 46.16 | 46.38 | 46.38 | -1.32% | 5,196,272 |
| Nov 28, 2025 | 46.67 | 47.10 | 46.57 | 47.00 | 47.00 | 0.88% | 898,628 |
| Nov 26, 2025 | 46.25 | 46.83 | 46.06 | 46.59 | 46.59 | 1.19% | 2,377,451 |
| Nov 25, 2025 | 45.00 | 46.29 | 44.88 | 46.04 | 46.04 | 2.06% | 3,163,989 |
| Nov 24, 2025 | 44.82 | 45.35 | 44.28 | 45.11 | 45.11 | 0.87% | 3,372,616 |
| Nov 21, 2025 | 44.17 | 45.00 | 43.35 | 44.72 | 44.72 | 2.33% | 5,366,262 |
| Nov 20, 2025 | 44.34 | 44.75 | 43.50 | 43.70 | 43.70 | -0.07% | 6,537,114 |
| Nov 19, 2025 | 43.56 | 43.76 | 42.89 | 43.73 | 43.73 | 0.69% | 5,966,308 |
| Nov 18, 2025 | 42.00 | 43.52 | 42.00 | 43.43 | 43.43 | 1.00% | 6,250,022 |
| Nov 17, 2025 | 43.83 | 43.88 | 42.51 | 43.00 | 43.00 | -2.38% | 8,851,183 |
| Nov 14, 2025 | 43.27 | 44.12 | 43.20 | 44.05 | 44.05 | 0.62% | 10,364,427 |
| Nov 13, 2025 | 46.68 | 46.76 | 42.99 | 43.78 | 43.78 | -6.63% | 12,391,014 |
| Nov 12, 2025 | 46.36 | 47.10 | 46.20 | 46.89 | 46.89 | 1.58% | 3,067,360 |
| Nov 11, 2025 | 46.10 | 46.61 | 45.80 | 46.16 | 46.16 | 0.15% | 1,854,933 |
| Nov 10, 2025 | 46.33 | 46.45 | 45.63 | 46.09 | 46.09 | 0.61% | 2,608,890 |
| Nov 7, 2025 | 44.92 | 45.84 | 44.65 | 45.81 | 45.81 | 0.33% | 3,713,457 |
| Nov 6, 2025 | 45.89 | 46.04 | 44.83 | 45.66 | 45.66 | -0.52% | 2,625,774 |
| Nov 5, 2025 | 45.59 | 45.99 | 45.35 | 45.90 | 45.90 | 0.79% | 2,012,443 |
| Nov 4, 2025 | 45.15 | 45.97 | 45.15 | 45.54 | 45.54 | -0.98% | 2,928,270 |
| Nov 3, 2025 | 46.01 | 46.15 | 45.26 | 45.99 | 45.99 | -0.13% | 2,765,214 |
| Oct 31, 2025 | 45.60 | 46.11 | 45.27 | 46.05 | 46.05 | 0.63% | 2,880,696 |
| Oct 30, 2025 | 46.76 | 46.76 | 45.61 | 45.76 | 45.76 | -1.70% | 3,173,290 |
| Oct 29, 2025 | 47.39 | 47.56 | 46.30 | 46.55 | 46.55 | -1.96% | 2,953,564 |
| Oct 28, 2025 | 46.80 | 48.80 | 46.80 | 47.48 | 47.48 | 1.56% | 3,359,912 |
| Oct 27, 2025 | 46.74 | 47.21 | 46.62 | 46.75 | 46.75 | 1.21% | 2,055,537 |
| Oct 24, 2025 | 45.91 | 46.56 | 45.66 | 46.19 | 46.19 | 1.52% | 2,620,111 |
| Oct 23, 2025 | 44.96 | 45.52 | 44.76 | 45.50 | 45.50 | 0.89% | 2,913,539 |
| Oct 22, 2025 | 44.91 | 45.25 | 44.59 | 45.10 | 45.10 | -0.22% | 2,576,562 |
| Oct 21, 2025 | 45.24 | 45.50 | 45.01 | 45.20 | 45.20 | 0.18% | 2,987,742 |
| Oct 20, 2025 | 44.67 | 45.31 | 44.64 | 45.12 | 45.12 | 1.48% | 2,491,755 |
| Oct 17, 2025 | 43.69 | 44.57 | 43.69 | 44.46 | 44.46 | 1.00% | 5,092,293 |
| Oct 16, 2025 | 45.44 | 45.48 | 43.78 | 44.02 | 44.02 | -2.85% | 4,511,715 |
| Oct 15, 2025 | 46.00 | 46.25 | 44.98 | 45.31 | 45.31 | -0.07% | 2,542,742 |
| Oct 14, 2025 | 44.27 | 45.58 | 43.92 | 45.34 | 45.34 | 1.21% | 2,788,876 |
| Oct 13, 2025 | 44.20 | 45.00 | 43.81 | 44.80 | 44.80 | 4.11% | 2,748,559 |
| Oct 10, 2025 | 45.41 | 45.47 | 43.00 | 43.03 | 43.03 | -4.36% | 3,138,987 |
| Oct 9, 2025 | 45.39 | 45.75 | 44.75 | 44.99 | 44.99 | -0.81% | 2,562,591 |
| Oct 8, 2025 | 45.34 | 45.54 | 44.74 | 45.36 | 45.36 | 0.50% | 2,491,185 |
| Oct 7, 2025 | 45.69 | 45.85 | 44.85 | 45.13 | 45.13 | -0.56% | 2,344,479 |
| Oct 6, 2025 | 46.24 | 46.24 | 44.95 | 45.39 | 45.39 | -0.92% | 3,056,619 |
| Oct 3, 2025 | 45.84 | 46.13 | 45.49 | 45.81 | 45.81 | 0.81% | 2,302,372 |
| Oct 2, 2025 | 45.35 | 45.65 | 45.03 | 45.44 | 45.44 | 0.41% | 3,792,562 |
| Oct 1, 2025 | 45.51 | 45.94 | 45.25 | 45.25 | 45.25 | -1.02% | 5,391,318 |
| Sep 30, 2025 | 46.09 | 46.40 | 45.03 | 45.72 | 45.72 | -0.81% | 3,492,738 |
| Sep 29, 2025 | 45.87 | 46.41 | 45.77 | 46.09 | 46.09 | 1.05% | 2,575,254 |
| Sep 26, 2025 | 45.77 | 46.05 | 45.54 | 45.61 | 45.61 | -0.06% | 2,752,342 |
| Sep 25, 2025 | 46.19 | 46.31 | 45.29 | 45.64 | 45.64 | -1.75% | 3,867,816 |
| Sep 24, 2025 | 47.49 | 47.79 | 46.44 | 46.45 | 46.45 | -2.64% | 7,942,515 |
| Sep 23, 2025 | 48.79 | 49.47 | 47.71 | 47.71 | 47.71 | -1.60% | 6,718,756 |
| Sep 22, 2025 | 47.87 | 48.69 | 47.21 | 48.49 | 48.49 | 1.28% | 4,326,642 |
| Sep 19, 2025 | 47.33 | 48.03 | 47.05 | 47.87 | 47.87 | 1.50% | 4,003,996 |
| Sep 18, 2025 | 46.77 | 47.33 | 46.52 | 47.17 | 47.17 | 2.02% | 2,885,902 |
| Sep 17, 2025 | 46.50 | 47.06 | 45.74 | 46.23 | 46.23 | -0.59% | 4,556,064 |
| Sep 16, 2025 | 46.28 | 46.65 | 46.06 | 46.51 | 46.51 | 0.49% | 3,313,377 |
| Sep 15, 2025 | 45.34 | 46.29 | 45.32 | 46.28 | 46.28 | 2.39% | 3,375,603 |
| Sep 12, 2025 | 45.74 | 45.85 | 45.11 | 45.20 | 45.20 | -1.54% | 3,846,325 |
| Sep 11, 2025 | 44.77 | 46.42 | 44.66 | 45.91 | 45.85 | 2.70% | 5,987,976 |
| Sep 10, 2025 | 44.27 | 45.29 | 44.20 | 44.70 | 44.64 | 1.30% | 3,188,815 |
| Sep 9, 2025 | 44.23 | 44.67 | 44.09 | 44.13 | 44.07 | -0.64% | 2,252,595 |
| Sep 8, 2025 | 44.49 | 44.92 | 43.79 | 44.41 | 44.36 | 0.16% | 2,825,385 |
| Sep 5, 2025 | 44.71 | 45.11 | 43.51 | 44.34 | 44.28 | -0.07% | 1,794,442 |
| Sep 4, 2025 | 43.36 | 44.50 | 43.33 | 44.37 | 44.32 | 1.87% | 3,039,129 |
| Sep 3, 2025 | 44.14 | 44.15 | 43.07 | 43.56 | 43.50 | -1.48% | 2,970,483 |
| Sep 2, 2025 | 43.45 | 44.36 | 42.74 | 44.21 | 44.16 | 0.91% | 4,869,807 |
| Aug 29, 2025 | 43.85 | 44.10 | 43.47 | 43.81 | 43.76 | -0.08% | 1,996,596 |
| Aug 28, 2025 | 43.90 | 44.24 | 43.68 | 43.85 | 43.79 | 0.47% | 2,631,331 |
| Aug 27, 2025 | 43.42 | 43.88 | 43.29 | 43.64 | 43.58 | -0.05% | 8,108,043 |
| Aug 26, 2025 | 43.18 | 43.67 | 42.87 | 43.66 | 43.60 | 0.91% | 2,016,355 |
| Aug 25, 2025 | 43.60 | 43.92 | 43.09 | 43.27 | 43.21 | -1.56% | 2,432,589 |
| Aug 22, 2025 | 42.87 | 44.03 | 42.75 | 43.95 | 43.90 | 2.85% | 4,399,258 |
| Aug 21, 2025 | 42.47 | 42.73 | 42.29 | 42.73 | 42.68 | 0.08% | 3,767,376 |
| Aug 20, 2025 | 42.94 | 43.12 | 42.35 | 42.70 | 42.64 | -0.65% | 3,586,455 |
| Aug 19, 2025 | 43.27 | 43.62 | 42.95 | 42.98 | 42.92 | -0.83% | 3,492,915 |
| Aug 18, 2025 | 43.63 | 43.67 | 43.21 | 43.34 | 43.28 | -0.67% | 1,974,573 |
| Aug 15, 2025 | 43.70 | 43.94 | 43.43 | 43.63 | 43.58 | -0.23% | 2,603,971 |
| Aug 14, 2025 | 43.62 | 44.05 | 43.44 | 43.73 | 43.68 | -0.95% | 4,296,450 |
| Aug 13, 2025 | 44.14 | 44.37 | 43.77 | 44.15 | 44.10 | 1.02% | 6,740,905 |
| Aug 12, 2025 | 43.14 | 43.89 | 43.06 | 43.71 | 43.65 | 1.77% | 4,500,426 |
| Aug 11, 2025 | 43.00 | 43.19 | 42.73 | 42.95 | 42.89 | -0.45% | 3,270,550 |
| Aug 8, 2025 | 43.38 | 43.58 | 42.85 | 43.14 | 43.08 | -0.29% | 3,038,440 |
| Aug 7, 2025 | 45.34 | 45.34 | 43.01 | 43.27 | 43.21 | -3.84% | 7,130,707 |
| Aug 6, 2025 | 44.97 | 45.40 | 44.75 | 44.99 | 44.93 | 0.46% | 3,761,196 |
| Aug 5, 2025 | 44.50 | 44.97 | 44.05 | 44.79 | 44.73 | 0.84% | 4,307,080 |
| Aug 4, 2025 | 44.03 | 44.63 | 43.69 | 44.41 | 44.36 | 1.97% | 2,078,517 |
| Aug 1, 2025 | 43.86 | 44.01 | 43.02 | 43.55 | 43.50 | -2.57% | 4,127,938 |
| Jul 31, 2025 | 44.93 | 45.64 | 44.51 | 44.70 | 44.64 | -0.62% | 4,250,352 |
| Jul 30, 2025 | 45.27 | 45.73 | 44.53 | 44.98 | 44.92 | -0.47% | 4,075,225 |
| Jul 29, 2025 | 45.34 | 45.34 | 44.52 | 45.19 | 45.13 | 0.36% | 3,900,112 |
| Jul 28, 2025 | 44.98 | 45.20 | 44.67 | 45.03 | 44.97 | -0.08% | 3,438,232 |
| Jul 25, 2025 | 44.89 | 45.21 | 44.64 | 45.07 | 45.01 | 0.22% | 2,354,292 |
| Jul 24, 2025 | 45.59 | 45.67 | 44.83 | 44.97 | 44.91 | -0.49% | 3,601,630 |
| Jul 23, 2025 | 44.69 | 45.36 | 44.47 | 45.19 | 45.13 | 1.99% | 5,107,872 |
| Jul 22, 2025 | 44.17 | 44.35 | 43.59 | 44.31 | 44.25 | 0.20% | 3,377,598 |
| Jul 21, 2025 | 45.16 | 45.16 | 44.18 | 44.22 | 44.16 | -1.40% | 6,535,942 |
| Jul 18, 2025 | 45.73 | 45.83 | 44.83 | 44.85 | 44.79 | -1.28% | 2,920,407 |
| Jul 17, 2025 | 43.59 | 45.52 | 43.40 | 45.43 | 45.37 | 3.57% | 7,796,320 |