Brookfield Corporation
BN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.45% | 3.12M |
| Aug 7, 2026 | $44.35 | $44.59 | $43.92 | $44.08 | +0.23% | 3.38M |
| Aug 6, 2026 | $44.56 | $44.76 | $43.92 | $43.98 | -1.26% | 3.05M |
| Aug 5, 2026 | $45.00 | $45.09 | $44.08 | $44.54 | -0.18% | 5.31M |
| Aug 4, 2026 | $43.99 | $44.87 | $43.61 | $44.62 | +2.50% | 5.41M |
| Aug 3, 2026 | $42.85 | $43.63 | $42.83 | $43.53 | 0.00% | 9.05M |
| Jul 31, 2026 | $42.85 | $43.63 | $42.83 | $43.53 | +3.57% | 4.91M |
| Jul 30, 2026 | $42.05 | $42.25 | $41.60 | $42.03 | +0.82% | 3.95M |
| Jul 29, 2026 | $42.19 | $42.41 | $41.23 | $41.69 | -1.60% | 4.51M |
| Jul 28, 2026 | $41.99 | $42.59 | $41.55 | $42.37 | +0.69% | 4.41M |
| Jul 27, 2026 | $42.12 | $42.51 | $41.86 | $42.08 | +0.98% | 3.95M |
| Jul 24, 2026 | $41.55 | $42.13 | $41.17 | $41.67 | +1.12% | 3.22M |
| Jul 23, 2026 | $41.31 | $41.46 | $40.93 | $41.21 | -1.44% | 5.25M |
| Jul 22, 2026 | $42.11 | $42.51 | $41.66 | $41.81 | -0.81% | 2.57M |
| Jul 21, 2026 | $42.55 | $42.60 | $42.15 | $42.15 | -0.57% | 4.18M |
| Jul 20, 2026 | $43.50 | $43.69 | $42.27 | $42.39 | -2.84% | 5.57M |
| Jul 17, 2026 | $44.00 | $44.00 | $43.27 | $43.63 | -1.51% | 2.34M |
| Jul 16, 2026 | $44.18 | $44.59 | $43.79 | $44.30 | -0.38% | 3.19M |
| Jul 15, 2026 | $44.03 | $45.08 | $43.92 | $44.47 | +1.86% | 3.34M |
| Jul 14, 2026 | $43.71 | $43.85 | $43.13 | $43.66 | +0.69% | 3.20M |
| Jul 13, 2026 | $43.74 | $44.30 | $43.21 | $43.36 | -0.85% | 2.47M |
| Jul 10, 2026 | $43.36 | $43.93 | $43.29 | $43.73 | +1.49% | 3.13M |
| Jul 9, 2026 | $42.97 | $43.55 | $42.64 | $43.09 | +0.37% | 2.80M |
| Jul 8, 2026 | $43.43 | $43.46 | $42.49 | $42.93 | -1.96% | 2.89M |
| Jul 7, 2026 | $44.00 | $44.12 | $43.51 | $43.79 | -0.39% | 2.57M |
| Jul 6, 2026 | $43.64 | $44.31 | $43.63 | $43.96 | +1.22% | 4.21M |
| Jul 2, 2026 | $43.48 | $43.60 | $42.92 | $43.43 | +1.54% | 3.71M |
| Jul 1, 2026 | $42.61 | $43.30 | $42.49 | $42.77 | 0.00% | 2.13M |
| Jun 30, 2026 | $42.61 | $43.30 | $42.49 | $42.77 | +1.50% | 4.03M |
| Jun 29, 2026 | $43.31 | $43.45 | $41.90 | $42.14 | -1.70% | 3.33M |
| Jun 26, 2026 | $42.87 | $43.22 | $42.51 | $42.87 | -0.30% | 3.03M |
| Jun 25, 2026 | $43.40 | $43.69 | $42.63 | $43.00 | +0.16% | 3.35M |
| Jun 24, 2026 | $43.94 | $43.94 | $42.63 | $42.93 | -2.30% | 7.49M |
| Jun 23, 2026 | $43.75 | $44.20 | $43.48 | $43.94 | -0.43% | 4.16M |
| Jun 22, 2026 | $44.16 | $45.00 | $43.87 | $44.13 | -0.70% | 4.19M |
| Jun 18, 2026 | $45.09 | $45.32 | $44.24 | $44.44 | -0.67% | 3.71M |
| Jun 17, 2026 | $45.51 | $46.39 | $44.72 | $44.74 | — | 4.42M |
