Brookfield Corporation Historical Data - BN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6.69	8.60118282335	77.78	84.72	77.51	1846585	81.36000523	CS
4	8.66	11.4232950798	75.81	84.72	73.22	1776038	78.87879382	CS
12	17.07	25.3264094955	67.4	84.72	62.42	1699834	73.26484396	CS
26	23.37	38.2487725041	61.1	84.72	54.95	1799731	65.96995281	CS
52	38.21	82.598357112	46.26	84.72	45.84	1748101	60.46429134	CS
156	40.01349899	90.0059565664	44.45650101	84.72	38.92	1748925	52.39352499	CS
260	40.01349899	90.0059565664	44.45650101	84.72	38.92	1748925	52.39352499	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732660800	83.46	0	0.00	83.46	83.46	83.46	0
1732574400	83.46	2.01	2.47	82.43	83.85	82.18	3500326
1732315200	81.45	1.07	1.33	80.32	82.42	80.04	1530625
1732228800	80.38	1.54	1.95	79.03	81.5	78.34	1658123
1732142400	78.84	-0.46	-0.58	79.4	79.47	78.45	1354563
1732056000	79.3	0.67	0.85	77.78	79.51	77.51	1189288
1731969600	78.63	-1.38	-1.72	79.86	80	78.55	1811267
1731710400	80.01	-1.31	-1.61	81.78	81.84	79.74	2252176
1731624000	81.32	0.63	0.78	82.25	84.24	80.74	1681491
1731537600	80.69	-0.07	-0.09	80.75	81.65	80.42	1503040
1731451200	80.76	-1.08	-1.32	81.69	82.13	80.21	2490312
1731364800	81.84	2.4	3.02	80.14	82.42	80.14	1110613
1731105600	79.44	-0.32	-0.40	79.82	79.89	79.25	1209421
1731019200	79.76	0.35	0.44	79.49	80	79.05	1230395
1730932800	79.41	2.34	3.04	79.25	80.13	78.05	1958511
1730846400	77.07	2.16	2.88	75	77.21	74.82	2165307
1730760000	74.91	0.7	0.94	73.96	75.68	73.77	2001989
1730497200	74.21	0.38	0.51	74.34	75.24	74.06	1040907
1730410800	73.83	-1.35	-1.80	74.96	74.96	73.22	2381525
1730324400	75.18	0.48	0.64	74.23	75.9	74.23	1158808
1730238000	74.7	-1.26	-1.66	75.81	75.9	74.32	2292066
1730151600	75.96	1.61	2.17	74.94	76.06	74.94	1662535
1729892400	74.35	-0.89	-1.18	75.24	75.64	73.96	1202976
1729806000	75.24	0.45	0.60	74.81	75.9	74.81	1296439
1729719600	74.79	-0.31	-0.41	74.97	75.59	74.17	828642
1729633200	75.1	-1.54	-2.01	76.07	76.34	74.83	1324001
1729546800	76.64	-1.25	-1.60	77.71	78.53	76.48	1039312
1729287600	77.89	1.51	1.98	76.48	78.25	76.29	1404545
1729201200	76.38	1.13	1.50	75.3	76.57	75.3	1194373
1729114800	75.25	1.5	2.03	73.91	75.64	73.91	1332303
1729028400	73.75	0.05	0.07	74	74.68	73.57	1712033
1728682800	73.7	0.77	1.06	73.12	74.94	73.12	1452819
1728596400	72.93	0.4	0.55	72.18	73.15	72	1341494
1728510000	72.53	0.96	1.34	71.34	72.72	71.29	1565022
1728423600	71.57	-0.02	-0.03	71.48	72.29	71.16	1090005
1728337200	71.59	-0.49	-0.68	71.87	72.17	71.18	1002836
1728078000	72.08	0.84	1.18	71.92	72.75	71.49	857175
1727991600	71.24	-0.23	-0.32	71.16	71.65	70.75	1363990
1727905200	71.47	-0.15	-0.21	71.32	71.92	71.06	1166953
1727818800	71.62	-0.21	-0.29	71.83	72.11	71.04	2532133
1727732400	71.83	-0.33	-0.46	71.52	72.13	71.25	1513178
1727473200	72.16	0.18	0.25	72.1	72.68	71.87	849739
1727386800	71.98	1.51	2.14	70.62	73.11	70.56	1496278
1727300400	70.47	-0.48	-0.68	71.05	71.23	70.05	1044165
1727214000	70.95	-0.04	-0.06	71.2	71.72	70.94	968708
1727127600	70.99	0.2	0.28	70.75	71.3	70.49	703368
1726868400	70.79	-0.02	-0.03	70.44	71.12	70.13	8585487
1726782000	70.81	2.77	4.07	69.29	70.92	68.74	1925348
1726695600	68.04	-0.38	-0.56	68.15	69.15	67.64	1160890
1726609200	68.42	-0.08	-0.12	68.76	69.05	68.07	1073979
1726522800	68.5	1.44	2.15	67.3	68.61	67.3	1756862
1726263600	67.06	0.57	0.86	67	67.59	66.86	1180692
1726177200	66.489999	1.22	1.87	65.489999	66.51	65.25	3075884
1726090800	65.269999	1.02	1.59	64.15	65.29	63.07	1375642
1726004400	64.25	0.23	0.36	64.069999	64.25	62.86	3279413
1725918000	64.019999	1.43	2.28	62.9	64.61	62.89	2824082
1725658800	62.59	-1.13	-1.77	63.67	64.459999	62.42	1690311
1725572400	63.72	-0.49	-0.76	64.42	65.12	63.57	1700462
1725486000	64.209999	-0.72	-1.11	64.55	65.58	64.19	1350291
1725399600	64.93	-2.87	-4.23	67.4	67.72	64.47	1845105
1725054000	67.8	0.8	1.19	67.08	67.97	66.86	2539622
1724967600	67	0.3	0.45	66.9	67.79	66.65	947673
1724881200	66.7	-0.29	-0.43	66.8	67.47	66.41	1218074
1724794800	66.989999	0.64	0.96	66.269999	67.49	66.14	1301380

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Brookfield Corporation (BN)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Brookfield Corporation (BN) Historical

Brookfield Corporation (BN)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%