NYSE:BN
Brookfield Corporation Stock Price (Quote)
$43.73
+0.0500 (+0.114%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 BN stock ended at $43.73. This is 0.114% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.80% from a day low at $43.64 to a day high of $43.99. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $43.80 | $43.99 | $43.64 | $43.73 | 2 678 884 |
| May 06, 2024 | $42.85 | $43.72 | $42.72 | $43.68 | 1 844 698 |
| May 03, 2024 | $42.45 | $42.92 | $42.17 | $42.63 | 3 713 809 |
| May 02, 2024 | $41.44 | $41.68 | $40.78 | $41.65 | 2 468 161 |
| May 01, 2024 | $40.12 | $41.46 | $39.81 | $40.97 | 3 506 003 |
| Apr 30, 2024 | $40.60 | $40.89 | $40.11 | $40.12 | 2 836 901 |
| Apr 29, 2024 | $41.04 | $41.28 | $40.62 | $41.04 | 2 196 340 |
| Apr 26, 2024 | $40.37 | $40.98 | $40.23 | $40.96 | 2 123 632 |
| Apr 25, 2024 | $39.93 | $40.36 | $39.27 | $40.23 | 2 332 265 |
| Apr 24, 2024 | $40.28 | $40.62 | $39.86 | $40.53 | 2 160 430 |
| Apr 23, 2024 | $39.75 | $40.50 | $39.48 | $40.37 | 2 126 065 |
| Apr 22, 2024 | $39.21 | $39.76 | $38.89 | $39.61 | 1 445 105 |
| Apr 19, 2024 | $38.64 | $39.05 | $38.51 | $38.99 | 1 947 895 |
| Apr 18, 2024 | $39.16 | $39.16 | $38.32 | $38.58 | 2 704 579 |
| Apr 17, 2024 | $39.00 | $39.25 | $38.65 | $39.01 | 3 862 933 |
| Apr 16, 2024 | $38.50 | $38.92 | $38.18 | $38.72 | 4 329 100 |
| Apr 15, 2024 | $39.56 | $39.91 | $38.65 | $38.99 | 4 628 935 |
| Apr 12, 2024 | $39.21 | $39.65 | $39.04 | $39.30 | 3 719 686 |
| Apr 11, 2024 | $39.38 | $39.78 | $38.99 | $39.72 | 2 562 400 |
| Apr 10, 2024 | $39.94 | $40.25 | $38.94 | $39.18 | 3 382 458 |
| Apr 09, 2024 | $40.81 | $41.13 | $40.23 | $41.11 | 2 217 351 |
| Apr 08, 2024 | $40.63 | $40.79 | $40.31 | $40.53 | 1 446 277 |
| Apr 05, 2024 | $40.01 | $40.63 | $39.79 | $40.32 | 1 915 115 |
| Apr 04, 2024 | $41.42 | $41.45 | $40.03 | $40.10 | 2 305 394 |
| Apr 03, 2024 | $40.43 | $41.10 | $40.29 | $40.74 | 2 668 736 |
