Stockscreener 앱 받기
47.53
5.41%
2.44
시간 외 거래:
47.92
0.39
+0.82%
Brookfield Corp 주식 (BN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-14 | $48.60 | $45.71 | $2.89 | 8,100,424.0 | +5.41% |
| 2026-05-13 | $45.90 | $45.09 | $0.81 | 6,848,106.0 | -1.76% |
| 2026-05-12 | $46.29 | $45.59 | $0.7057 | 4,674,841.0 | -0.95% |
| 2026-05-11 | $47.19 | $46.16 | $1.03 | 6,631,220.0 | -1.57% |
| 2026-05-08 | $47.08 | $45.87 | $1.21 | 4,338,575.0 | +1.23% |
| 2026-05-07 | $46.95 | $46.11 | $0.84 | 6,368,188.0 | +0.13% |
| 2026-05-06 | $47.09 | $46.13 | $0.96 | 12,968,641.0 | +1.33% |
| 2026-05-05 | $46.00 | $44.91 | $1.09 | 3,836,988.0 | +1.91% |
| 2026-05-04 | $45.84 | $44.69 | $1.15 | 4,070,811.0 | -0.55% |
| 2026-05-01 | $45.73 | $44.99 | $0.74 | 5,625,876.0 | +0.24% |
| 2026-04-30 | $45.20 | $43.04 | $2.16 | 4,874,715.0 | +4.52% |
| 2026-04-29 | $44.46 | $42.95 | $1.52 | 5,132,159.0 | -2.40% |
| 2026-04-28 | $44.96 | $44.01 | $0.955 | 5,874,200.0 | -1.32% |
| 2026-04-27 | $45.78 | $44.77 | $1.01 | 4,003,014.0 | -1.45% |
| 2026-04-24 | $45.62 | $44.91 | $0.715 | 3,215,509.0 | +0.26% |
| 2026-04-23 | $46.24 | $44.86 | $1.38 | 5,295,411.0 | -1.80% |
| 2026-04-22 | $46.99 | $46.01 | $0.98 | 5,510,753.0 | -0.54% |
| 2026-04-21 | $47.68 | $46.30 | $1.38 | 5,534,646.0 | -0.47% |
| 2026-04-20 | $46.94 | $46.26 | $0.685 | 4,268,060.0 | +0.15% |
| 2026-04-17 | $47.60 | $46.52 | $1.08 | 5,314,609.0 | +1.39% |
| 2026-04-16 | $46.67 | $45.91 | $0.765 | 4,880,302.0 | -1.18% |
| 2026-04-15 | $46.80 | $45.71 | $1.09 | 5,978,810.0 | +2.09% |
Brookfield Corp 주식 (BN) 연도별 가격 이력
이 심층 분석에서는 Brookfield Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brookfield Corp 주식 (BN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $48.60 | $44.69 | $3.91 | 71,564,094.0 | +5.34% |
| 2026-04 | $47.68 | $39.66 | $8.02 | 112,782,857.0 | +11.49% |
| 2026-03 | $44.45 | $37.93 | $6.52 | 143,588,965.0 | -7.69% |
| 2026-02 | $48.79 | $43.24 | $5.55 | 129,322,917.0 | -3.75% |
| 2026-01 | $49.56 | $45.20 | $4.36 | 93,794,019.0 | -0.74% |
Brookfield Corp 주식 (BN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $47.81 | $44.31 | $3.50 | 75,826,904.0 | -1.51% |
| 2025-11 | $47.10 | $42.00 | $5.10 | 87,167,737.0 | +2.06% |
| 2025-10 | $48.80 | $43.00 | $5.80 | 70,677,241.0 | +0.72% |
| 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 Corp 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% |
2.20%
자본화:
|
볼륨(24시간):