BN - BROOKFIELD Corp /ON/
43.19
0.190 0.440%
Share volume: 3,591,664
Last Updated: 03-04-2026
Real Estate/Operators – Non-Resident Buildings:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$43.00
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $43.34 | $43.34 | $43.58 | $43.58 | $42.93 | $42.93 | $43.19 | $43.19 | 3,591,664 | $3,591,664.00 |
| 03-03-2026 | $42.61 | $42.61 | $43.40 | $43.40 | $41.50 | $41.50 | $43.00 | $43.00 | 7,805,624 | $7,663,741.00 |
| 03-02-2026 | $42.78 | $42.78 | $44.45 | $44.45 | $42.27 | $42.27 | $43.96 | $43.96 | 6,250,683 | $6,250,683.00 |
| 02-27-2026 | $44.60 | $44.60 | $44.68 | $44.68 | $43.24 | $43.24 | $43.84 | $43.84 | 11,845,276 | $11,845,276.00 |
| 02-26-2026 | $45.84 | $45.84 | $46.11 | $46.11 | $44.84 | $44.84 | $45.45 | $45.45 | 5,631,062 | $5,631,062.00 |
| 02-25-2026 | $45.40 | $45.40 | $45.81 | $45.81 | $44.61 | $44.61 | $45.59 | $45.59 | 3,844,964 | $3,844,964.00 |
| 02-24-2026 | $43.85 | $43.85 | $45.17 | $45.17 | $43.57 | $43.57 | $44.99 | $44.99 | 6,358,563 | $6,358,563.00 |
| 02-23-2026 | $45.60 | $45.60 | $45.85 | $45.85 | $43.72 | $43.72 | $44.00 | $44.00 | 9,414,392 | $9,414,392.00 |
| 02-20-2026 | $45.89 | $45.89 | $46.42 | $46.42 | $45.54 | $45.54 | $45.98 | $45.98 | 4,742,396 | $4,742,396.00 |
| 02-19-2026 | $47.03 | $47.03 | $47.21 | $47.21 | $45.62 | $45.62 | $46.18 | $46.18 | 6,610,824 | $6,610,824.00 |