Stockscreener 앱 받기
46.55
1.96%
-0.93
시간 외 거래:
46.41
-0.14
-0.30%
Brookfield Corporation 주식 (BN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $47.56 | $46.30 | $1.26 | 2,950,299.0 | -1.96% |
| 2025-10-28 | $48.80 | $46.80 | $2.00 | 3,346,223.0 | +1.56% |
| 2025-10-27 | $47.21 | $46.62 | $0.59 | 2,054,506.0 | +1.21% |
| 2025-10-24 | $46.56 | $45.66 | $0.90 | 2,609,079.0 | +1.52% |
| 2025-10-23 | $45.52 | $44.76 | $0.76 | 2,911,959.0 | +0.89% |
| 2025-10-22 | $45.25 | $44.59 | $0.669 | 2,570,845.0 | -0.22% |
| 2025-10-21 | $45.50 | $45.01 | $0.49 | 2,980,968.0 | +0.18% |
| 2025-10-20 | $45.31 | $44.64 | $0.67 | 2,490,936.0 | +1.48% |
| 2025-10-17 | $44.57 | $43.69 | $0.879 | 5,091,424.0 | +1.00% |
| 2025-10-16 | $45.48 | $43.78 | $1.70 | 4,505,543.0 | -2.85% |
| 2025-10-15 | $46.25 | $44.98 | $1.27 | 2,541,255.0 | -0.07% |
| 2025-10-14 | $45.58 | $43.91 | $1.66 | 2,786,721.0 | +1.21% |
| 2025-10-13 | $45.00 | $43.80 | $1.20 | 2,747,596.0 | +4.11% |
| 2025-10-10 | $45.47 | $43.00 | $2.47 | 3,114,961.0 | -4.36% |
| 2025-10-09 | $45.75 | $44.75 | $1.01 | 2,559,591.0 | -0.81% |
| 2025-10-08 | $45.54 | $44.74 | $0.80 | 2,489,779.5 | +0.50% |
| 2025-10-07 | $45.85 | $44.85 | $1.00 | 2,341,902.0 | -0.56% |
| 2025-10-06 | $46.24 | $44.95 | $1.29 | 3,054,739.5 | -0.92% |
| 2025-10-03 | $46.13 | $45.49 | $0.6333 | 2,300,698.5 | +0.81% |
| 2025-10-02 | $45.65 | $45.03 | $0.62 | 3,787,927.5 | +0.41% |
| 2025-10-01 | $45.94 | $45.25 | $0.6933 | 5,389,866.0 | -1.02% |
| 2025-09-30 | $46.40 | $45.03 | $1.37 | 3,491,802.0 | -0.81% |
Brookfield Corporation 주식 (BN) 연도별 가격 이력
이 심층 분석에서는 Brookfield Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brookfield Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brookfield Corporation 주식 (BN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $48.80 | $43.00 | $5.80 | 67,577,118.0 | +1.82% |
| 2025-09 | $49.47 | $42.74 | $6.73 | 80,502,772.5 | +4.35% |
| 2025-08 | $45.40 | $42.29 | $3.11 | 80,017,465.5 | -1.98% |
| 2025-07 | $45.83 | $40.53 | $5.30 | 78,406,668.0 | +8.41% |
| 2025-06 | $41.51 | $37.83 | $3.68 | 55,943,994.0 | +7.16% |
| 2025-05 | $40.15 | $35.66 | $4.49 | 63,235,752.0 | +7.55% |
| 2025-04 | $36.27 | $29.07 | $7.19 | 123,863,730.0 | +2.40% |
| 2025-03 | $39.11 | $32.39 | $6.71 | 104,854,282.5 | -9.54% |
| 2025-02 | $41.00 | $37.65 | $3.35 | 57,092,098.5 | -5.33% |
| 2025-01 | $41.85 | $35.87 | $5.99 | 66,562,458.0 | +6.53% |
Brookfield Corporation 주식 (BN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.63 | $36.58 | $5.05 | 57,239,182.5 | -6.58% |
| 2024-11 | $41.18 | $35.41 | $5.77 | 56,537,311.5 | +15.83% |
| 2024-10 | $37.88 | $34.72 | $3.16 | 46,395,112.5 | -0.28% |
| 2024-09 | $36.19 | $30.65 | $5.54 | 73,881,000.0 | +5.71% |
| 2024-08 | $33.64 | $28.14 | $5.50 | 62,317,056.0 | +3.14% |
| 2024-07 | $32.96 | $27.21 | $5.75 | 100,383,739.5 | +17.36% |
| 2024-06 | $29.16 | $26.65 | $2.51 | 133,589,872.5 | -4.48% |
| 2024-05 | $30.07 | $26.52 | $3.55 | 86,629,545.0 | +8.40% |
| 2024-04 | $27.92 | $25.45 | $2.47 | 103,490,482.5 | -4.18% |
| 2024-03 | $28.78 | $26.96 | $1.82 | 69,156,358.5 | +1.45% |
| 2024-02 | $27.74 | $25.48 | $2.26 | 95,462,290.5 | +4.01% |
| 2024-01 | $27.49 | $25.18 | $2.31 | 72,154,861.5 | -1.10% |
Brookfield Corporation 주식 (BN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.37 | $23.31 | $4.06 | 60,926,911.5 | +13.75% |
| 2023-11 | $23.89 | $19.47 | $4.42 | 77,810,103.0 | +20.99% |
| 2023-10 | $22.29 | $19.23 | $3.07 | 128,220,949.5 | -6.78% |
| 2023-09 | $24.15 | $20.75 | $3.39 | 70,368,829.5 | -8.33% |
| 2023-08 | $23.21 | $21.10 | $2.11 | 79,264,534.5 | -2.26% |
| 2023-07 | $23.98 | $21.21 | $2.77 | 63,513,772.5 | +3.71% |
| 2023-06 | $22.52 | $19.95 | $2.57 | 64,235,994.0 | +12.02% |
| 2023-05 | $21.63 | $19.90 | $1.73 | 77,086,590.0 | -7.46% |
| 2023-04 | $22.31 | $20.60 | $1.71 | 51,044,860.5 | -0.40% |
| 2023-03 | $21.76 | $18.83 | $2.93 | 83,945,524.5 | +0.00% |
0.33%
1.12%
자본화:
|
볼륨(24시간):