Get the Stockscreener App
54.64
1.51%
-0.84
Pre-market:
54.80
0.16
+0.29%
Brookfield Corporation Stock (BN) Price History
The historical daily chart and data for Brookfield Corporation stock (BN), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2025, is $54.64.
- Brookfield Corporation all-time high stock price is $62.78, occurred on January 31, 2025.
- The lowest Brookfield Corporation stock price recorded was $28.25 on March 16, 2023. Since then, Brookfield Corporation's stock price has risen over 93.42% to $54.64 now.
- The 52-week high stock price for BN is $62.78, representing a 14.90% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for BN is $39.97, indicating a -26.85% decrease from the current share price, occurred on June 14, 2024.
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 05, 2025 | $55.51 | $54.58 | $0.935 | 2,376,756.0 | -1.51% |
| May 02, 2025 | $55.77 | $54.85 | $0.925 | 1,592,180.0 | +2.59% |
| May 01, 2025 | $54.65 | $53.49 | $1.16 | 1,612,766.0 | +0.76% |
| Apr 30, 2025 | $53.95 | $52.32 | $1.63 | 2,527,590.0 | +0.04% |
| Apr 29, 2025 | $54.00 | $52.58 | $1.42 | 1,490,422.0 | +0.60% |
| Apr 28, 2025 | $54.15 | $52.95 | $1.20 | 1,206,750.0 | +0.15% |
| Apr 25, 2025 | $53.62 | $52.80 | $0.82 | 2,974,905.0 | +0.62% |
| Apr 24, 2025 | $53.08 | $51.20 | $1.88 | 1,756,617.0 | +3.76% |
| Apr 23, 2025 | $53.07 | $50.82 | $2.25 | 2,882,076.0 | +1.90% |
| Apr 22, 2025 | $50.09 | $48.86 | $1.23 | 3,768,658.0 | +4.23% |
| Apr 21, 2025 | $49.46 | $47.43 | $2.03 | 2,200,594.0 | -3.38% |
| Apr 17, 2025 | $50.16 | $48.80 | $1.36 | 2,314,418.0 | +1.78% |
| Apr 16, 2025 | $49.47 | $48.10 | $1.37 | 2,286,815.0 | -1.03% |
| Apr 15, 2025 | $50.14 | $48.70 | $1.44 | 3,491,672.0 | +0.43% |
| Apr 14, 2025 | $49.68 | $48.35 | $1.33 | 3,331,035.0 | +1.11% |
| Apr 11, 2025 | $48.99 | $46.83 | $2.16 | 4,065,848.0 | +3.54% |
| Apr 10, 2025 | $49.40 | $45.56 | $3.84 | 5,502,443.0 | -6.98% |
| Apr 09, 2025 | $51.03 | $43.61 | $7.42 | 8,689,216.0 | +12.89% |
| Apr 08, 2025 | $48.28 | $44.09 | $4.19 | 5,390,344.0 | -2.64% |
Brookfield Corporation Stock (BN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brookfield Corporation 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 Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brookfield Corporation Stock (BN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $55.77 | $53.49 | $2.28 | 7,958,458.0 | +1.81% |
| Apr, 2025 | $54.40 | $43.61 | $10.79 | 82,575,820.0 | +2.40% |
| Mar, 2025 | $58.66 | $48.59 | $10.07 | 69,902,855.0 | -9.54% |
| Feb, 2025 | $61.50 | $56.47 | $5.03 | 38,061,399.0 | -5.33% |
| Jan, 2025 | $62.78 | $53.80 | $8.98 | 44,374,972.0 | +6.53% |
Brookfield Corporation Stock (BN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $62.44 | $54.87 | $7.57 | 38,159,455.0 | -6.58% |
| Nov, 2024 | $61.77 | $53.11 | $8.66 | 37,691,541.0 | +15.83% |
| Oct, 2024 | $56.83 | $52.08 | $4.75 | 30,930,075.0 | -0.28% |
| Sep, 2024 | $54.29 | $45.98 | $8.31 | 49,254,000.0 | +5.71% |
| Aug, 2024 | $50.46 | $42.21 | $8.25 | 41,544,704.0 | +3.14% |
| Jul, 2024 | $49.44 | $40.82 | $8.62 | 66,922,493.0 | +17.36% |
| Jun, 2024 | $43.74 | $39.97 | $3.77 | 89,059,915.0 | -4.48% |
| May, 2024 | $45.11 | $39.78 | $5.33 | 57,753,030.0 | +8.40% |
| Apr, 2024 | $41.88 | $38.18 | $3.70 | 68,993,655.0 | -4.18% |
| Mar, 2024 | $43.17 | $40.44 | $2.73 | 46,104,239.0 | +1.45% |
| Feb, 2024 | $41.62 | $38.23 | $3.39 | 63,641,527.0 | +4.01% |
| Jan, 2024 | $41.23 | $37.77 | $3.46 | 48,103,241.0 | -1.10% |
Brookfield Corporation Stock (BN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.05 | $34.97 | $6.08 | 40,617,941.0 | +13.75% |
| Nov, 2023 | $35.83 | $29.20 | $6.63 | 51,873,402.0 | +20.99% |
| Oct, 2023 | $33.44 | $28.84 | $4.60 | 85,480,633.0 | -6.78% |
| Sep, 2023 | $36.22 | $31.13 | $5.09 | 46,912,553.0 | -8.33% |
| Aug, 2023 | $34.81 | $31.65 | $3.16 | 52,843,023.0 | -2.26% |
| Jul, 2023 | $35.98 | $31.82 | $4.16 | 42,342,515.0 | +3.71% |
| Jun, 2023 | $33.78 | $29.92 | $3.86 | 42,823,996.0 | +12.02% |
| May, 2023 | $32.45 | $29.85 | $2.60 | 51,391,060.0 | -7.46% |
| Apr, 2023 | $33.46 | $30.90 | $2.56 | 34,029,907.0 | -0.40% |
| Mar, 2023 | $32.64 | $28.25 | $4.39 | 55,963,683.0 | +0.00% |
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):