Brookfield Corporation Historical Data - BN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Brookfield Corporation (BN)
Brookfield Corporation (BN) Historical

Brookfield Corporation (BN)

44.23

-0.02

(-0.05%)

Closed May 12 4:00PM

Delayed by 15 minutes

44.1616

-0.0684

(-0.15%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.78	4.19316843345	42.45	44.5	42.17	3607035	43.6647185	CS
4	5.02	12.8028564142	39.21	44.5	38.18	3579854	40.9731093	CS
12	4.04	10.0522518039	40.19	44.5	38.18	3091968	40.97266879	CS
26	11.68	35.8832565284	32.55	44.5	31.435	2680614	39.65058814	CS
52	11.83	36.512345679	32.4	44.5	28.84	2622560	36.03298113	CS
156	8.83	24.9435028249	35.4	44.5	28.25	2665840	35.06553718	CS
260	8.83	24.9435028249	35.4	44.5	28.25	2665840	35.06553718	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715380800	44.23	-0.02	-0.05	44.28	44.5	43.86	4328141
1715294400	44.25	0.26	0.59	43.76	44.25	43.29	3293983
1715208000	43.99	0.26	0.59	43.38	44.09	42.95	5638277
1715121600	43.73	0.05	0.11	43.8	43.99	43.64	3319306
1715035200	43.68	1.05	2.46	42.85	43.72	42.72	1910271
1714776000	42.63	0.98	2.35	42.45	42.92	42.17	3873339
1714689600	41.65	0.68	1.66	41.44	41.68	40.7784	8340719
1714603200	40.97	0.85	2.12	40.12	41.455	39.78	3632637
1714516800	40.12	-0.92	-2.24	40.6	40.8911	40.11	3019829
1714430400	41.04	0.08	0.20	41.04	41.28	40.62	3411815
1714171200	40.96	0.73	1.81	40.37	40.98	40.23	3230638
1714084800	40.23	-0.3	-0.74	39.93	40.36	39.27	4067547
1713998400	40.53	0.16	0.40	40.28	40.615	39.86	2413801
1713912000	40.37	0.76	1.92	39.75	40.5	39.48	2126065
1713825600	39.61	0.62	1.59	39.21	39.76	38.89	1507236
1713566400	38.99	0.41	1.06	38.58	39.06	38.505	2133787
1713480000	38.58	-0.43	-1.10	39.16	39.16	38.32	2746668
1713393600	39.01	0.29	0.75	39	39.245	38.645	3984831
1713307200	38.72	-0.27	-0.69	38.5	38.915	38.18	4462791
1713220800	38.99	-0.31	-0.79	39.56	39.94	38.65	4947569
1712961600	39.3	-0.42	-1.06	39.21	39.65	39.04	3805393
1712875200	39.72	0.54	1.38	39.38	39.779	38.985	10189485
1712788800	39.18	-1.93	-4.69	39.94	40.25	38.94	3399925
1712702400	41.11	0.58	1.43	40.81	41.13	40.23	2239789
1712616000	40.53	0.21	0.52	40.63	40.7907	40.31	1462322
1712356800	40.32	0.22	0.55	40.01	40.63	39.79	2026056
1712270400	40.1	-0.64	-1.57	41.42	41.46	40.03	2424915
1712184000	40.74	0.28	0.69	40.43	41.1	40.27	2792646
1712097600	40.46	-0.73	-1.77	40.51	40.92	40.215	2252342
1712011200	41.19	-0.68	-1.62	41.84	41.88	40.98	1856963
1711665600	41.87	0.29	0.70	41.53	41.985	41.25	2099186
1711579200	41.58	0.57	1.39	41.26	41.58	40.905	1460176
1711492800	41.01	-0.44	-1.06	41.74	41.9	40.98	2000635
1711406400	41.45	-0.33	-0.79	41.94	42.156	41.431	6335298
1711147200	41.78	-0.55	-1.30	42.33	42.43	41.745	1771833
1711060800	42.33	0.2	0.47	42.5	43.168	42.32	2238022
1710974400	42.13	0.98	2.38	41.15	42.365	41.14	1643665
1710888000	41.15	0.17	0.41	40.8	41.41	40.745	1355698
1710801600	40.98	-0.02	-0.05	41.03	41.122	40.54	1689420
1710542400	41	-0.1	-0.24	40.57	41.26	40.47	2746029
1710456000	41.1	-0.92	-2.19	42.02	42.035	40.435	3564120
1710369600	42.02	-0.07	-0.17	42.25	42.54	41.86	1035509
1710283200	42.09	0.02	0.05	42	42.325	41.7159	1188425
1710196800	42.07	0.4	0.96	41.35	42.265	41.35	3276760
1709941200	41.67	-0.56	-1.33	42.57	42.64	41.47	2564315
1709854800	42.23	0.62	1.49	42.08	42.4	41.96	1703484
1709768400	41.61	0.36	0.87	41.8	42.49	41.365	2744066
1709682000	41.25	-0.09	-0.22	41.29	41.58	40.98	2599163
1709595600	41.34	-0.2	-0.48	41.32	41.78	41.03	1766690
1709336400	41.54	0.27	0.65	41.48	42.26	41.27	2443796
1709250000	41.27	0.37	0.90	41.14	41.35	40.82	2415841
1709163600	40.9	-0.33	-0.80	40.94	41.14	40.7	2293490
1709077200	41.23	0.47	1.15	40.84	41.375	40.4	3009118
1708990800	40.76	-0.49	-1.19	41.15	41.615	40.72	3399957
1708731600	41.25	0.14	0.34	41.11	41.53	40.97	8430906
1708645200	41.11	1.16	2.90	40.44	41.2	40.29	3473579
1708558800	39.95	-0.46	-1.14	40.13	40.45	39.77	2638620
1708472400	40.41	0.06	0.15	40.01	40.655	39.96	5157287
1708126800	40.35	-0.18	-0.44	40.19	40.86	40.08	2473644
1708040400	40.53	0.88	2.22	39.98	40.59	39.88	3787777
1707954000	39.65	0.56	1.43	39.78	40.1	39.4	2441096
1707867600	39.09	-1.87	-4.57	39.55	39.89	38.93	2646074
1707781200	40.96	0.12	0.29	40.85	41.595	40.76	1623990

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions