Stockscreener 앱 받기
54.62
0.05%
-0.0215
Brookfield Corporation 주식 (BN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $54.86 | $53.93 | $0.93 | 631,423.0 | -0.08% |
| 2025-05-05 | $55.51 | $54.58 | $0.935 | 2,376,756.0 | -1.51% |
| 2025-05-02 | $55.77 | $54.85 | $0.925 | 1,592,180.0 | +2.59% |
| 2025-05-01 | $54.65 | $53.49 | $1.16 | 1,612,766.0 | +0.76% |
| 2025-04-30 | $53.95 | $52.32 | $1.63 | 2,527,590.0 | +0.04% |
| 2025-04-29 | $54.00 | $52.58 | $1.42 | 1,490,422.0 | +0.60% |
| 2025-04-28 | $54.15 | $52.95 | $1.20 | 1,206,750.0 | +0.15% |
| 2025-04-25 | $53.62 | $52.80 | $0.82 | 2,974,905.0 | +0.62% |
| 2025-04-24 | $53.08 | $51.20 | $1.88 | 1,756,617.0 | +3.76% |
| 2025-04-23 | $53.07 | $50.82 | $2.25 | 2,882,076.0 | +1.90% |
| 2025-04-22 | $50.09 | $48.86 | $1.23 | 3,768,658.0 | +4.23% |
| 2025-04-21 | $49.46 | $47.43 | $2.03 | 2,200,594.0 | -3.38% |
| 2025-04-17 | $50.16 | $48.80 | $1.36 | 2,314,418.0 | +1.78% |
| 2025-04-16 | $49.47 | $48.10 | $1.37 | 2,286,815.0 | -1.03% |
| 2025-04-15 | $50.14 | $48.70 | $1.44 | 3,491,672.0 | +0.43% |
| 2025-04-14 | $49.68 | $48.35 | $1.33 | 3,331,035.0 | +1.11% |
| 2025-04-11 | $48.99 | $46.83 | $2.16 | 4,065,848.0 | +3.54% |
| 2025-04-10 | $49.40 | $45.56 | $3.84 | 5,502,443.0 | -6.98% |
| 2025-04-09 | $51.03 | $43.61 | $7.42 | 8,689,216.0 | +12.89% |
| 2025-04-08 | $48.28 | $44.09 | $4.19 | 5,390,344.0 | -2.64% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $55.77 | $53.49 | $2.28 | 6,213,125.0 | +1.72% |
| 2025-04 | $54.40 | $43.61 | $10.79 | 82,575,820.0 | +2.40% |
| 2025-03 | $58.66 | $48.59 | $10.07 | 69,902,855.0 | -9.54% |
| 2025-02 | $61.50 | $56.47 | $5.03 | 38,061,399.0 | -5.33% |
| 2025-01 | $62.78 | $53.80 | $8.98 | 44,374,972.0 | +6.53% |
Brookfield Corporation 주식 (BN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $62.44 | $54.87 | $7.57 | 38,159,455.0 | -6.58% |
| 2024-11 | $61.77 | $53.11 | $8.66 | 37,691,541.0 | +15.83% |
| 2024-10 | $56.83 | $52.08 | $4.75 | 30,930,075.0 | -0.28% |
| 2024-09 | $54.29 | $45.98 | $8.31 | 49,254,000.0 | +5.71% |
| 2024-08 | $50.46 | $42.21 | $8.25 | 41,544,704.0 | +3.14% |
| 2024-07 | $49.44 | $40.82 | $8.62 | 66,922,493.0 | +17.36% |
| 2024-06 | $43.74 | $39.97 | $3.77 | 89,059,915.0 | -4.48% |
| 2024-05 | $45.11 | $39.78 | $5.33 | 57,753,030.0 | +8.40% |
| 2024-04 | $41.88 | $38.18 | $3.70 | 68,993,655.0 | -4.18% |
| 2024-03 | $43.17 | $40.44 | $2.73 | 46,104,239.0 | +1.45% |
| 2024-02 | $41.62 | $38.23 | $3.39 | 63,641,527.0 | +4.01% |
| 2024-01 | $41.23 | $37.77 | $3.46 | 48,103,241.0 | -1.10% |
Brookfield Corporation 주식 (BN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.05 | $34.97 | $6.08 | 40,617,941.0 | +13.75% |
| 2023-11 | $35.83 | $29.20 | $6.63 | 51,873,402.0 | +20.99% |
| 2023-10 | $33.44 | $28.84 | $4.60 | 85,480,633.0 | -6.78% |
| 2023-09 | $36.22 | $31.13 | $5.09 | 46,912,553.0 | -8.33% |
| 2023-08 | $34.81 | $31.65 | $3.16 | 52,843,023.0 | -2.26% |
| 2023-07 | $35.98 | $31.82 | $4.16 | 42,342,515.0 | +3.71% |
| 2023-06 | $33.78 | $29.92 | $3.86 | 42,823,996.0 | +12.02% |
| 2023-05 | $32.45 | $29.85 | $2.60 | 51,391,060.0 | -7.46% |
| 2023-04 | $33.46 | $30.90 | $2.56 | 34,029,907.0 | -0.40% |
| 2023-03 | $32.64 | $28.25 | $4.39 | 55,963,683.0 | +0.00% |
1.04%
0.72%
자본화:
|
볼륨(24시간):