Get the Stockscreener App
45.23
0.24%
0.11
Brookfield Corp Stock (BN) Price History
The historical daily chart and data for Brookfield Corp stock (BN), adjusted for splits and dividends, show that the latest closing stock price as of May 01, 2026, is $45.23.
- Brookfield Corp all-time high stock price is $74.20, occurred on September 23, 2025.
- The lowest Brookfield Corp stock price recorded was $28.25 on March 16, 2023. Since then, Brookfield Corp's stock price has risen over 60.11% to $45.23 now.
- The 52-week high stock price for BN is $49.56, representing a 9.58% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for BN is $35.95, indicating a -20.51% decrease from the current share price, occurred on May 06, 2025.
The table below shows more information about BN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2026 | $45.73 | $44.99 | $0.74 | 5,625,876.0 | +0.24% |
| Apr 30, 2026 | $45.20 | $43.04 | $2.16 | 4,874,715.0 | +4.52% |
| Apr 29, 2026 | $44.46 | $42.95 | $1.52 | 5,132,159.0 | -2.40% |
| Apr 28, 2026 | $44.96 | $44.01 | $0.955 | 5,874,200.0 | -1.32% |
| Apr 27, 2026 | $45.78 | $44.77 | $1.01 | 4,003,014.0 | -1.45% |
| Apr 24, 2026 | $45.62 | $44.91 | $0.715 | 3,215,509.0 | +0.26% |
| Apr 23, 2026 | $46.24 | $44.86 | $1.38 | 5,295,411.0 | -1.80% |
| Apr 22, 2026 | $46.99 | $46.01 | $0.98 | 5,510,753.0 | -0.54% |
| Apr 21, 2026 | $47.68 | $46.30 | $1.38 | 5,534,646.0 | -0.47% |
| Apr 20, 2026 | $46.94 | $46.26 | $0.685 | 4,268,060.0 | +0.15% |
| Apr 17, 2026 | $47.60 | $46.52 | $1.08 | 5,314,609.0 | +1.39% |
| Apr 16, 2026 | $46.67 | $45.91 | $0.765 | 4,880,302.0 | -1.18% |
| Apr 15, 2026 | $46.80 | $45.71 | $1.09 | 5,978,810.0 | +2.09% |
| Apr 14, 2026 | $45.69 | $43.86 | $1.83 | 6,474,790.0 | +4.26% |
| Apr 13, 2026 | $43.83 | $41.76 | $2.07 | 5,937,532.0 | +3.68% |
| Apr 10, 2026 | $42.76 | $42.02 | $0.74 | 4,767,173.0 | -0.45% |
| Apr 09, 2026 | $42.62 | $41.78 | $0.83 | 4,884,859.0 | +0.67% |
| Apr 08, 2026 | $43.20 | $41.86 | $1.34 | 9,098,778.0 | +3.11% |
| Apr 07, 2026 | $40.83 | $40.04 | $0.79 | 4,361,354.0 | +0.05% |
| Apr 06, 2026 | $41.06 | $40.55 | $0.51 | 3,130,111.0 | -0.32% |
Brookfield Corp Stock (BN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brookfield Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brookfield Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brookfield Corp Stock (BN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $45.73 | $44.99 | $0.74 | 5,625,876.0 | +0.00% |
| Apr, 2026 | $47.68 | $39.66 | $8.02 | 118,408,733.0 | +11.76% |
| Mar, 2026 | $44.45 | $37.93 | $6.52 | 143,588,965.0 | -7.69% |
| Feb, 2026 | $48.79 | $43.24 | $5.55 | 129,322,917.0 | -3.75% |
| Jan, 2026 | $49.56 | $45.20 | $4.36 | 93,794,019.0 | -0.74% |
Brookfield Corp Stock (BN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.81 | $44.31 | $3.50 | 75,826,904.0 | -1.51% |
| Nov, 2025 | $47.10 | $42.00 | $5.10 | 87,167,737.0 | +2.06% |
| Oct, 2025 | $48.80 | $43.00 | $5.80 | 70,677,241.0 | +0.72% |
| Sep, 2025 | $49.47 | $42.74 | $6.73 | 80,502,772.5 | +4.35% |
| Aug, 2025 | $45.40 | $42.29 | $3.11 | 80,017,465.5 | -1.98% |
| Jul, 2025 | $45.83 | $40.53 | $5.30 | 78,406,668.0 | +8.41% |
| Jun, 2025 | $41.51 | $37.83 | $3.68 | 55,943,994.0 | +7.16% |
| May, 2025 | $40.15 | $35.66 | $4.49 | 63,235,752.0 | +7.55% |
| Apr, 2025 | $36.27 | $29.07 | $7.19 | 123,863,730.0 | +2.40% |
| Mar, 2025 | $39.11 | $32.39 | $6.71 | 104,854,282.5 | -9.54% |
| Feb, 2025 | $41.00 | $37.65 | $3.35 | 57,092,098.5 | -5.33% |
| Jan, 2025 | $41.85 | $35.87 | $5.99 | 66,562,458.0 | +6.53% |
Brookfield Corp Stock (BN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.63 | $36.58 | $5.05 | 57,239,182.5 | -6.58% |
| Nov, 2024 | $41.18 | $35.41 | $5.77 | 56,537,311.5 | +15.83% |
| Oct, 2024 | $37.88 | $34.72 | $3.16 | 46,395,112.5 | -0.28% |
| Sep, 2024 | $36.19 | $30.65 | $5.54 | 73,881,000.0 | +5.71% |
| Aug, 2024 | $33.64 | $28.14 | $5.50 | 62,317,056.0 | +3.14% |
| Jul, 2024 | $32.96 | $27.21 | $5.75 | 100,383,739.5 | +17.36% |
| Jun, 2024 | $29.16 | $26.65 | $2.51 | 133,589,872.5 | -4.48% |
| May, 2024 | $30.07 | $26.52 | $3.55 | 86,629,545.0 | +8.40% |
| Apr, 2024 | $27.92 | $25.45 | $2.47 | 103,490,482.5 | -4.18% |
| Mar, 2024 | $28.78 | $26.96 | $1.82 | 69,156,358.5 | +1.45% |
| Feb, 2024 | $27.74 | $25.48 | $2.26 | 95,462,290.5 | +4.01% |
| Jan, 2024 | $27.49 | $25.18 | $2.31 | 72,154,861.5 | -1.10% |
0.63%
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):