Get the Stockscreener App
45.21
2.03%
0.90
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 February 06, 2026, is $45.21.
- Brookfield Corporation all-time high stock price is $74.20, occurred on September 23, 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 60.04% to $45.21 now.
- The 52-week high stock price for BN is $49.56, representing a 9.63% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for BN is $29.07, indicating a -35.69% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Feb 06, 2026 | $45.31 | $44.58 | $0.735 | 3,733,339.0 | +2.03% |
| Feb 05, 2026 | $45.71 | $44.12 | $1.59 | 6,285,019.0 | -3.42% |
| Feb 04, 2026 | $46.00 | $44.58 | $1.42 | 7,534,346.0 | +2.80% |
| Feb 03, 2026 | $46.67 | $43.99 | $2.68 | 9,821,169.0 | -4.21% |
| Feb 02, 2026 | $46.80 | $45.08 | $1.72 | 8,205,853.0 | +2.28% |
| Jan 30, 2026 | $46.47 | $45.21 | $1.26 | 5,599,972.0 | -2.15% |
| Jan 29, 2026 | $47.84 | $46.25 | $1.59 | 5,053,355.0 | -1.15% |
| Jan 28, 2026 | $47.56 | $46.48 | $1.08 | 6,208,907.0 | -0.70% |
| Jan 27, 2026 | $47.81 | $46.94 | $0.875 | 6,440,901.0 | +0.94% |
| Jan 26, 2026 | $47.54 | $46.50 | $1.04 | 3,770,118.0 | -0.40% |
| Jan 23, 2026 | $47.18 | $46.20 | $0.98 | 3,342,298.0 | +1.22% |
| Jan 22, 2026 | $47.15 | $46.49 | $0.655 | 3,776,966.0 | +0.65% |
| Jan 21, 2026 | $46.65 | $45.57 | $1.08 | 5,351,923.0 | +2.23% |
| Jan 20, 2026 | $46.73 | $45.20 | $1.53 | 4,611,168.0 | -4.37% |
| Jan 16, 2026 | $47.72 | $47.07 | $0.65 | 2,649,166.0 | +0.06% |
| Jan 15, 2026 | $48.14 | $47.13 | $1.01 | 2,709,008.0 | +0.13% |
| Jan 14, 2026 | $47.41 | $46.57 | $0.84 | 2,469,463.0 | -0.04% |
| Jan 13, 2026 | $48.00 | $46.92 | $1.08 | 2,775,222.0 | -1.23% |
| Jan 12, 2026 | $48.09 | $47.02 | $1.06 | 4,402,584.0 | +0.46% |
| Jan 09, 2026 | $48.07 | $47.11 | $0.96 | 5,851,968.0 | +0.89% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $46.80 | $43.99 | $2.81 | 39,313,065.0 | -0.75% |
| Jan, 2026 | $49.56 | $45.20 | $4.36 | 93,794,019.0 | -0.74% |
Brookfield Corporation 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 Corporation 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% |
2.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):