Get the Stockscreener App
43.70
3.26%
-1.405
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 August 14, 2026, is $43.70.
- 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 54.71% to $43.70 now.
- The 52-week high stock price for BN is $49.56, representing a 13.41% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for BN is $37.93, indicating a -13.21% decrease from the current share price, occurred on March 20, 2026.
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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $45.04 | $43.31 | $1.73 | 2,279,193.0 | -3.14% |
| Aug 13, 2026 | $45.37 | $43.99 | $1.38 | 4,508,019.0 | +0.94% |
| Aug 12, 2026 | $45.24 | $44.20 | $1.04 | 4,660,325.0 | -0.25% |
| Aug 11, 2026 | $45.62 | $44.36 | $1.26 | 5,813,107.0 | +1.17% |
| Aug 10, 2026 | $44.40 | $43.78 | $0.6191 | 3,065,558.0 | +0.45% |
| Aug 07, 2026 | $44.59 | $43.91 | $0.675 | 3,359,047.0 | +0.23% |
| Aug 06, 2026 | $44.76 | $43.91 | $0.845 | 2,876,673.0 | -1.26% |
| Aug 05, 2026 | $45.09 | $44.08 | $1.02 | 5,166,402.0 | -0.18% |
| Aug 04, 2026 | $44.87 | $43.61 | $1.26 | 5,196,845.0 | +2.50% |
| Aug 03, 2026 | $43.63 | $42.83 | $0.7999 | 9,048,674.0 | +2.33% |
| Jul 31, 2026 | $42.86 | $41.81 | $1.05 | 4,140,209.0 | +1.21% |
| Jul 30, 2026 | $42.24 | $41.60 | $0.646 | 3,716,592.0 | +0.82% |
| Jul 29, 2026 | $42.41 | $41.23 | $1.18 | 4,213,406.0 | -1.60% |
| Jul 28, 2026 | $42.59 | $41.55 | $1.04 | 4,225,177.0 | +0.69% |
| Jul 27, 2026 | $42.51 | $41.86 | $0.65 | 4,050,047.0 | +0.98% |
| Jul 24, 2026 | $42.13 | $41.17 | $0.9599 | 3,173,172.0 | +1.12% |
| Jul 23, 2026 | $41.46 | $40.93 | $0.53 | 5,178,510.0 | -1.44% |
| Jul 22, 2026 | $42.51 | $41.66 | $0.85 | 2,561,428.0 | -0.81% |
| Jul 21, 2026 | $42.60 | $42.15 | $0.45 | 3,831,431.0 | -0.57% |
| Jul 20, 2026 | $43.69 | $42.27 | $1.42 | 5,456,404.0 | -2.84% |
| Jul 17, 2026 | $44.00 | $43.27 | $0.73 | 2,296,222.0 | -1.51% |
| Jul 16, 2026 | $44.59 | $43.79 | $0.80 | 3,150,297.0 | -0.38% |
| Jul 15, 2026 | $45.08 | $43.91 | $1.16 | 3,315,717.0 | +1.86% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $45.62 | $42.83 | $2.79 | 45,973,843.0 | +2.72% |
| Jul, 2026 | $45.08 | $40.93 | $4.15 | 74,809,020.0 | -0.12% |
| Jun, 2026 | $46.50 | $41.90 | $4.60 | 85,401,825.0 | -6.58% |
| May, 2026 | $48.60 | $44.12 | $4.48 | 102,685,030.0 | +1.04% |
| Apr, 2026 | $47.68 | $39.66 | $8.02 | 112,782,857.0 | +11.49% |
| 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% |
2.54%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):