Skip to main content

Brookfield Corporation Class A Limited Voting Shares (NY:BN)

61.33 -0.52 (-0.84%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 61.84 61.99 61.17 61.85 2,033,035 +0.25(+0.41%)
Jun 27, 2025 61.41 62.27 60.95 61.60 1,616,926 +0.50(+0.82%)
Jun 26, 2025 60.67 61.23 60.37 61.10 1,765,307 +0.90(+1.50%)
Jun 25, 2025 61.39 61.41 59.84 60.20 2,249,389 -1.12(-1.83%)
Jun 24, 2025 60.22 61.49 60.00 61.32 1,503,581 +1.70(+2.85%)
Jun 23, 2025 58.69 59.66 58.12 59.62 2,038,851 +0.71(+1.21%)
Jun 20, 2025 59.99 59.99 58.61 58.91 2,238,219 -0.57(-0.96%)
Jun 18, 2025 58.42 59.85 58.17 59.48 2,505,953 +1.50(+2.59%)
Jun 17, 2025 58.16 58.55 57.58 57.98 1,371,983 -0.55(-0.94%)
Jun 16, 2025 58.35 59.28 58.35 58.53 1,250,444 +0.74(+1.28%)
Jun 13, 2025 58.13 58.59 57.54 57.79 1,749,412 -1.36(-2.30%)
Jun 12, 2025 58.91 59.27 58.60 59.15 904,199 +0.08(+0.14%)
Jun 11, 2025 59.15 59.84 58.82 59.07 1,687,927 +0.08(+0.14%)
Jun 10, 2025 58.49 59.02 58.18 58.99 5,133,839 +0.49(+0.84%)
Jun 09, 2025 58.81 59.08 57.06 58.50 2,951,181 -0.31(-0.53%)
Jun 06, 2025 58.74 59.14 58.42 58.81 926,640 +0.78(+1.34%)
Jun 05, 2025 58.15 58.29 57.62 58.03 1,023,682 +0.22(+0.38%)
Jun 04, 2025 58.54 58.54 57.79 57.81 1,421,930 -0.29(-0.50%)
Jun 03, 2025 57.64 58.51 57.42 58.10 1,190,163 +0.37(+0.64%)
Jun 02, 2025 57.42 57.82 56.66 57.73 1,809,394 +0.10(+0.17%)
May 30, 2025 57.44 57.83 56.81 57.63 1,664,213 +0.01(+0.02%)
May 29, 2025 58.13 58.24 57.14 57.62 1,495,761 +0.02(+0.03%)
May 28, 2025 58.33 58.34 57.45 57.60 1,691,559 -0.46(-0.79%)
May 27, 2025 57.71 58.16 57.46 58.06 1,264,371 +1.06(+1.86%)
May 23, 2025 56.35 57.54 56.22 57.00 1,530,937 -0.08(-0.14%)
May 22, 2025 56.58 57.47 56.24 57.08 1,959,176 +0.22(+0.39%)
May 21, 2025 58.24 58.68 56.85 56.86 2,240,625 -2.03(-3.44%)
May 20, 2025 58.93 59.36 58.33 58.89 2,121,732 -0.39(-0.66%)
May 19, 2025 58.71 59.51 58.44 59.28 1,647,912 -0.38(-0.64%)
May 16, 2025 59.67 60.14 59.49 59.66 1,648,678 +0.03(+0.05%)
May 15, 2025 58.97 59.74 58.72 59.63 1,707,089 +0.22(+0.37%)
May 14, 2025 59.50 59.71 59.16 59.41 1,937,151 +0.13(+0.22%)
May 13, 2025 58.68 59.85 58.33 59.28 2,704,539 +0.67(+1.14%)
May 12, 2025 58.96 59.16 58.05 58.61 2,199,058 +2.00(+3.53%)
May 09, 2025 57.69 57.71 56.24 56.61 2,385,916 -0.91(-1.58%)
May 08, 2025 55.38 58.09 55.22 57.52 3,463,766 +1.72(+3.08%)
May 07, 2025 54.62 55.84 54.62 55.81 3,132,577 +1.36(+2.49%)
May 06, 2025 53.85 54.87 53.85 54.45 1,873,682 -0.11(-0.20%)
May 05, 2025 54.92 55.43 54.49 54.56 2,380,640 -0.84(-1.51%)
May 02, 2025 54.89 55.69 54.77 55.40 1,594,839 +1.40(+2.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.