BN - BROOKFIELD Corp /ON/
46.66
0.070 0.150%
Share volume: 4,263,655
Last Updated: 04-20-2026
Real Estate/Operators – Non-Resident Buildings:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$46.59
0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $46.37 | $46.37 | $46.94 | $46.94 | $46.26 | $46.26 | $46.66 | $46.66 | 4,263,655 | $4,263,655.00 |
| 04-17-2026 | $46.72 | $46.72 | $47.60 | $47.60 | $46.52 | $46.52 | $46.59 | $46.59 | 5,362,104 | $5,362,104.00 |
| 04-16-2026 | $46.49 | $46.49 | $46.67 | $46.67 | $45.91 | $45.91 | $45.95 | $45.95 | 4,905,846 | $4,905,846.00 |
| 04-15-2026 | $45.86 | $45.86 | $46.80 | $46.80 | $45.71 | $45.71 | $46.50 | $46.50 | 6,182,462 | $6,182,462.00 |
| 04-14-2026 | $44.00 | $44.00 | $45.69 | $45.69 | $43.86 | $43.86 | $45.55 | $45.55 | 6,536,417 | $6,536,417.00 |
| 04-13-2026 | $41.76 | $41.76 | $43.83 | $43.83 | $41.76 | $41.76 | $43.69 | $43.69 | 5,992,174 | $5,992,174.00 |
| 04-10-2026 | $42.37 | $42.37 | $42.76 | $42.76 | $42.02 | $42.02 | $42.14 | $42.14 | 4,875,244 | $4,875,244.00 |
| 04-09-2026 | $41.81 | $41.81 | $42.62 | $42.62 | $41.79 | $41.79 | $42.33 | $42.33 | 4,990,327 | $4,990,327.00 |
| 04-08-2026 | $42.69 | $42.69 | $43.20 | $43.20 | $41.86 | $41.86 | $42.05 | $42.05 | 9,123,600 | $9,123,600.00 |
| 04-07-2026 | $40.45 | $40.45 | $40.83 | $40.83 | $40.04 | $40.04 | $40.78 | $40.78 | 4,435,519 | $4,435,519.00 |