Brookfield Corporation (BN)
NYSE: BN
· Real-Time Price · USD
54.15
0.48 (0.89%)
At close: May 01, 2025, 3:51 PM
54.08
-0.13%
After-hours: May 01, 2025, 04:00 PM EDT
Brookfield Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 52.98 | 52.98 | 53.95 | 53.95 | 52.32 | 52.32 | 53.67 | 53.67 | n/a | 2,505,447 |
| Apr 29, 2025 | 53.05 | 53.05 | 54.00 | 54.00 | 52.58 | 52.58 | 53.65 | 53.65 | -0.04% | 1,492,283 |
| Apr 28, 2025 | 53.31 | 53.31 | 54.15 | 54.15 | 52.95 | 52.95 | 53.33 | 53.33 | -0.60% | 1,207,197 |
| Apr 25, 2025 | 52.80 | 52.80 | 53.62 | 53.62 | 52.80 | 52.80 | 53.25 | 53.25 | -0.15% | 2,976,638 |
| Apr 24, 2025 | 51.25 | 51.25 | 53.08 | 53.08 | 51.21 | 51.21 | 52.92 | 52.92 | -0.62% | 1,757,731 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.