Brookfield Corporation
BN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $39.53 | $41.92 | $39.45 | $41.46 | +5.55% | 8.23M |
| Oct 30, 2026 | $39.16 | $39.33 | $38.88 | $39.28 | -0.56% | 7.35M |
| Oct 29, 2026 | $38.81 | $39.61 | $38.73 | $39.50 | +2.62% | 7.21M |
| Oct 28, 2026 | $38.10 | $38.65 | $37.93 | $38.49 | +1.21% | 8.04M |
| Oct 27, 2026 | $38.28 | $38.38 | $37.74 | $38.03 | +0.21% | 4.91M |
| Oct 26, 2026 | $37.97 | $38.39 | $37.87 | $37.95 | -0.05% | 3.42M |
| Oct 23, 2026 | $37.87 | $37.99 | $37.46 | $37.97 | -0.81% | 5.23M |
| Oct 22, 2026 | $37.07 | $38.39 | $37.00 | $38.28 | +2.05% | 4.68M |
| Oct 21, 2026 | $37.56 | $37.84 | $37.21 | $37.51 | +0.51% | 5.42M |
| Oct 20, 2026 | $36.39 | $37.60 | $36.39 | $37.32 | +2.36% | 4.74M |
| Oct 19, 2026 | $36.74 | $36.86 | $36.26 | $36.46 | -0.44% | 3.56M |
| Oct 16, 2026 | $37.20 | $37.33 | $36.44 | $36.62 | -0.52% | 4.87M |
| Oct 15, 2026 | $36.04 | $36.92 | $35.81 | $36.81 | +2.39% | 7.02M |
| Oct 14, 2026 | $36.20 | $36.76 | $35.61 | $35.95 | -1.96% | 6.41M |
| Oct 13, 2026 | $37.26 | $37.40 | $36.61 | $36.67 | -1.03% | 6.30M |
| Oct 12, 2026 | $37.13 | $37.41 | $37.00 | $37.05 | -0.11% | 2.19M |
| Oct 9, 2026 | $36.85 | $37.27 | $36.65 | $37.09 | +0.87% | 3.84M |
| Oct 8, 2026 | $36.60 | $36.83 | $36.21 | $36.77 | -0.57% | 6.12M |
| Oct 7, 2026 | $36.92 | $37.15 | $36.57 | $36.98 | -0.83% | 4.52M |
| Oct 6, 2026 | $37.05 | $37.41 | $36.86 | $37.29 | +1.25% | 4.45M |
| Oct 5, 2026 | $36.88 | $37.06 | $36.54 | $36.83 | -0.24% | 7.58M |
| Oct 2, 2026 | $37.14 | $37.27 | $36.56 | $36.92 | +1.04% | 6.74M |
| Oct 1, 2026 | $36.48 | $36.71 | $35.69 | $36.54 | +0.22% | 6.63M |
| Sep 30, 2026 | $36.64 | $36.67 | $36.13 | $36.46 | -0.08% | 7.37M |
| Sep 29, 2026 | $36.23 | $36.51 | $36.08 | $36.49 | +0.61% | 5.61M |
| Sep 28, 2026 | $36.72 | $36.81 | $36.20 | $36.27 | -1.63% | 6.40M |
| Sep 25, 2026 | $36.77 | $37.06 | $36.48 | $36.87 | +0.66% | 3.26M |
| Sep 24, 2026 | $36.83 | $36.88 | $36.23 | $36.63 | -1.24% | 4.35M |
| Sep 23, 2026 | $37.50 | $37.70 | $37.06 | $37.09 | -2.01% | 6.17M |
| Sep 22, 2026 | $38.43 | $38.50 | $37.79 | $37.85 | -0.34% | 5.05M |
| Sep 21, 2026 | $38.25 | $38.25 | $37.54 | $37.98 | +1.25% | 4.76M |
| Sep 18, 2026 | $37.12 | $37.67 | $36.92 | $37.51 | +0.86% | 6.28M |
| Sep 17, 2026 | $37.70 | $37.80 | $36.91 | $37.19 | +0.43% | 4.88M |
| Sep 16, 2026 | $37.37 | $37.74 | $36.67 | $37.03 | -0.27% | 4.16M |
| Sep 15, 2026 | $37.50 | $37.58 | $37.02 | $37.13 | -1.28% | 3.77M |
| Sep 14, 2026 | $38.00 | $38.10 | $37.37 | $37.61 | -1.60% | 5.49M |
| Sep 11, 2026 | $38.68 | $38.70 | $38.03 | $38.22 | +0.45% | 3.54M |
| Sep 10, 2026 | $38.21 | $38.32 | $37.85 | $38.05 | -1.22% | 5.92M |
| Sep 9, 2026 | $39.18 | $39.21 | $38.50 | $38.52 | -1.91% | 8.36M |
| Sep 8, 2026 | $40.50 | $40.50 | $39.26 | $39.27 | -2.58% | 5.19M |
| Sep 4, 2026 | $40.00 | $40.60 | $39.91 | $40.31 | -0.27% | 2.55M |
| Sep 3, 2026 | $40.22 | $40.49 | $39.87 | $40.42 | +1.79% | 2.75M |
| Sep 2, 2026 | $39.76 | $40.29 | $39.62 | $39.71 | -0.08% | 4.40M |
| Sep 1, 2026 | $40.66 | $40.78 | $39.59 | $39.74 | -3.59% | 6.31M |
| Aug 31, 2026 | $41.20 | $41.38 | $40.77 | $41.22 | -0.27% | 4.18M |
| Aug 28, 2026 | $41.68 | $41.71 | $41.08 | $41.33 | -0.24% | 3.66M |
| Aug 27, 2026 | $41.80 | $41.86 | $41.37 | $41.43 | -0.58% | 2.69M |
| Aug 26, 2026 | $42.13 | $42.23 | $41.65 | $41.67 | -1.07% | 2.25M |
| Aug 25, 2026 | $42.17 | $42.30 | $41.78 | $42.12 | +0.36% | 2.44M |
| Aug 24, 2026 | $41.71 | $42.08 | $41.41 | $41.97 | +0.67% | 3.03M |
| Aug 21, 2026 | $41.75 | $42.13 | $41.60 | $41.69 | +0.77% | 2.74M |
| Aug 20, 2026 | $42.02 | $42.27 | $41.37 | $41.37 | -1.85% | 4.05M |
| Aug 19, 2026 | $42.63 | $42.81 | $42.09 | $42.15 | +0.05% | 2.93M |
| Aug 18, 2026 | $42.45 | $42.58 | $41.77 | $42.13 | -1.45% | 3.94M |
| Aug 17, 2026 | $43.50 | $43.75 | $42.75 | $42.75 | -2.51% | 4.26M |
| Aug 14, 2026 | $45.00 | $45.04 | $43.31 | $43.85 | -2.79% | 5.52M |
| Aug 13, 2026 | $44.87 | $45.37 | $43.99 | $45.11 | +0.94% | 4.72M |
| Aug 12, 2026 | $45.18 | $45.24 | $44.20 | $44.69 | -0.25% | 5.56M |
| Aug 11, 2026 | $44.45 | $45.62 | $44.36 | $44.80 | +1.17% | 5.92M |
| Aug 10, 2026 | $43.82 | $44.40 | $43.78 | $44.28 | — | 3.12M |
