BN - BROOKFIELD Corp /ON/
57.61
1.720 2.986%
Share volume: 3,259,856
Last Updated: 05-08-2025
Real Estate/Operators – Non-Resident Buildings:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$55.89
1.72
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $55.46 | $55.46 | $58.18 | $58.18 | $55.30 | $55.30 | $57.61 | $57.61 | 3,259,856 | $3,259,856.00 |
| 05-07-2025 | $54.70 | $54.70 | $55.93 | $55.93 | $54.70 | $54.70 | $55.89 | $55.89 | 3,127,862 | $3,127,862.00 |
| 05-06-2025 | $53.93 | $53.93 | $54.96 | $54.96 | $53.93 | $53.93 | $54.53 | $54.53 | 1,871,383 | $1,871,383.00 |
| 05-05-2025 | $55.00 | $55.00 | $55.51 | $55.51 | $54.58 | $54.58 | $54.64 | $54.64 | 2,377,024 | $2,377,024.00 |
| 05-02-2025 | $54.97 | $54.97 | $55.78 | $55.78 | $54.85 | $54.85 | $55.48 | $55.48 | 1,592,416 | $1,592,416.00 |
| 05-01-2025 | $53.86 | $53.86 | $54.65 | $54.65 | $53.50 | $53.50 | $54.08 | $54.08 | 1,613,651 | $1,613,651.00 |
| 04-30-2025 | $52.98 | $52.98 | $53.95 | $53.95 | $52.32 | $52.32 | $53.67 | $53.67 | 2,528,310 | $2,528,310.00 |
| 04-29-2025 | $53.05 | $53.05 | $54.00 | $54.00 | $52.58 | $52.58 | $53.65 | $53.65 | 1,492,283 | $1,492,283.00 |
| 04-28-2025 | $53.31 | $53.31 | $54.15 | $54.15 | $52.95 | $52.95 | $53.33 | $53.33 | 1,207,197 | $1,207,197.00 |
| 04-25-2025 | $52.80 | $52.80 | $53.62 | $53.62 | $52.80 | $52.80 | $53.25 | $53.25 | 2,976,638 | $2,976,638.00 |
