Skip to main content

Brookfield Corporation Class A Limited Voting Shares (NY: BN )

48.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 50.30 50.46 48.59 48.64 4,658,200 -1.64(-3.26%)
Mar 12, 2025 51.01 51.19 49.58 50.28 2,633,311 +0.40(+0.80%)
Mar 11, 2025 50.50 50.61 49.19 49.88 5,567,249 -0.47(-0.93%)
Mar 10, 2025 50.53 51.42 49.42 50.35 5,574,984 -1.74(-3.34%)
Mar 07, 2025 52.40 52.52 50.10 52.09 5,167,998 -0.49(-0.93%)
Mar 06, 2025 53.45 54.18 52.04 52.58 5,087,235 -2.65(-4.80%)
Mar 05, 2025 53.97 55.24 53.70 55.23 2,788,329 +1.65(+3.08%)
Mar 04, 2025 55.53 55.53 52.88 53.58 6,597,826 -3.02(-5.34%)
Mar 03, 2025 58.28 58.66 56.03 56.60 2,756,477 -1.34(-2.31%)
Feb 28, 2025 56.96 57.94 56.47 57.94 3,170,258 +1.07(+1.88%)
Feb 27, 2025 57.68 58.05 56.66 56.87 2,303,198 -0.83(-1.44%)
Feb 26, 2025 58.04 58.39 57.28 57.70 1,899,202 +0.05(+0.09%)
Feb 25, 2025 58.38 58.43 56.69 57.65 2,474,017 -0.24(-0.41%)
Feb 24, 2025 59.10 59.31 57.41 57.89 2,610,126 -0.97(-1.65%)
Feb 21, 2025 60.38 60.40 58.37 58.86 3,479,611 -1.17(-1.95%)
Feb 20, 2025 60.75 61.19 59.29 60.03 1,398,467 -0.49(-0.81%)
Feb 19, 2025 60.73 60.88 60.00 60.52 2,252,258 -0.79(-1.29%)
Feb 18, 2025 61.10 61.42 60.75 61.31 2,026,086 +0.39(+0.64%)
Feb 14, 2025 61.38 61.50 60.64 60.92 2,340,509 +0.54(+0.89%)
Feb 13, 2025 60.20 61.02 59.63 60.38 4,382,832 +1.79(+3.06%)
Feb 12, 2025 57.91 58.64 57.76 58.59 1,528,689 -0.09(-0.15%)
Feb 11, 2025 58.75 58.83 58.04 58.68 1,415,699 -0.72(-1.21%)
Feb 10, 2025 60.00 60.19 59.34 59.40 1,206,499 -0.11(-0.18%)
Feb 07, 2025 60.04 60.37 59.22 59.51 1,497,389 -0.55(-0.92%)
Feb 06, 2025 60.21 60.39 59.32 60.06 1,180,562 +0.45(+0.75%)
Feb 05, 2025 58.88 59.68 58.35 59.61 1,530,409 +1.04(+1.78%)
Feb 04, 2025 59.55 60.10 58.22 58.57 2,087,585 -0.75(-1.26%)
Feb 03, 2025 58.63 60.17 58.27 59.32 2,487,443 -1.88(-3.07%)
Jan 31, 2025 62.37 62.78 60.67 61.20 2,343,961 -0.85(-1.37%)
Jan 30, 2025 61.31 62.37 61.25 62.05 1,743,247 +1.59(+2.63%)
Jan 29, 2025 60.40 61.35 60.25 60.46 1,671,910 +0.04(+0.07%)
Jan 28, 2025 60.05 60.51 59.44 60.42 1,369,909 +0.33(+0.55%)
Jan 27, 2025 60.10 60.37 59.28 60.09 2,016,649 -0.98(-1.60%)
Jan 24, 2025 59.75 61.18 59.35 61.07 1,991,770 +1.50(+2.52%)
Jan 23, 2025 59.19 59.63 58.91 59.57 2,863,407 +0.64(+1.09%)
Jan 22, 2025 59.78 59.88 58.83 58.93 2,512,113 -0.91(-1.52%)
Jan 21, 2025 58.32 59.89 58.17 59.84 2,092,780 +1.66(+2.85%)
Jan 17, 2025 57.97 58.57 57.89 58.18 1,406,555 +0.60(+1.04%)
Jan 16, 2025 56.94 57.64 56.63 57.58 1,382,581 +0.68(+1.20%)
Jan 15, 2025 57.22 57.58 56.79 56.90 2,724,370 +1.51(+2.73%)
Jan 14, 2025 54.94 55.88 54.92 55.39 1,799,192 +0.45(+0.82%)
Jan 13, 2025 54.22 55.21 53.80 54.94 5,145,422 +0.03(+0.05%)
Jan 10, 2025 57.93 58.06 54.89 54.91 4,138,262 -3.47(-5.94%)
Jan 08, 2025 56.90 58.47 56.56 58.38 2,612,775 +1.35(+2.37%)
Jan 07, 2025 57.70 58.49 56.58 57.03 3,189,316 -0.41(-0.71%)
Jan 06, 2025 58.70 58.77 56.99 57.44 2,750,600 -0.36(-0.62%)
Jan 03, 2025 58.08 58.22 57.27 57.80 1,273,986 +0.25(+0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.