Brookfield (BN) Stock Chart & Stock Price History → Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad) Free BN Stock Alerts C$57.14 -0.72 (-1.24%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines Brookfield Stock Price Performance5 Day Performance-1.94%1 Month Performance-5.54%3 Month Performance+1.60%6 Month Performance+17.16%Year-To-Date Performance+7.51%1 Year Performance+35.37% Receive BN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Brookfield and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsProtect Your Bank Account Before It’s Too LateFor months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself BN Stock Chart for Sunday, June, 9, 2024 BN Chart by TradingView Brookfield Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024C$57.86C$57.14-1.24%C$57.54C$56.762.41 million shsC$88.57 billion06/06/2024C$59.04C$57.86-2.00%C$59.12C$57.662.20 million shsC$89.68 billion06/05/2024C$58.27C$59.04+1.32%C$59.20C$58.381.00 million shsC$91.51 billion06/04/2024C$59.57C$58.27-2.18%C$59.71C$58.001.26 million shsC$90.32 billion06/03/2024C$59.35C$59.57+0.37%C$59.67C$58.881.91 million shsC$92.33 billion05/31/2024C$58.38C$59.35+1.66%C$59.38C$58.184.53 million shsC$91.99 billion Get the Latest News and Ratings for BN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Brookfield and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024C$57.61C$58.38+1.34%C$58.74C$57.551.69 million shsC$90.49 billion05/29/2024C$59.43C$57.61-3.06%C$58.83C$57.521.12 million shsC$89.30 billion05/28/2024C$60.65C$59.43-2.01%C$61.06C$59.291.77 million shsC$89.74 billion05/27/2024C$61.21C$60.65-0.91%C$61.25C$60.55482,853 shsC$91.58 billion05/24/2024C$60.70C$61.21+0.84%C$61.34C$60.661.57 million shsC$92.43 billion05/23/2024C$60.69C$60.70+0.02%C$61.33C$60.222.07 million shsC$91.66 billion05/22/2024C$60.83C$60.69-0.23%C$61.06C$60.221.78 million shsC$91.64 billion05/21/2024C$60.53C$60.83+0.50%C$61.36C$60.531.99 million shsC$91.85 billion05/20/2024C$60.53C$60.53C$60.93C$60.131.21 million shsC$91.40 billion05/17/2024C$60.78C$60.53-0.41%C$60.93C$60.131.21 million shsC$91.40 billion05/16/2024C$61.01C$60.78-0.38%C$61.15C$60.682.34 million shsC$91.78 billion05/15/2024C$60.92C$61.01+0.15%C$61.60C$60.631.50 million shsC$92.13 billion05/14/2024C$60.12C$60.92+1.33%C$60.98C$60.111.17 million shsC$91.99 billion05/13/2024C$60.46C$60.12-0.56%C$60.75C$59.832.69 million shsC$90.78 billion05/10/2024C$60.49C$60.46-0.05%C$60.67C$59.852.12 million shsC$91.29 billion05/09/2024C$60.44C$60.49+0.08%C$60.51C$59.502.09 million shsC$91.34 billion05/08/2024C$60.03C$60.44+0.68%C$60.55C$59.031.61 million shsC$91.26 billion05/07/2024C$59.70C$60.03+0.55%C$60.31C$59.761.30 million shsC$90.65 billion05/06/2024C$58.31C$59.70+2.38%C$59.76C$58.521.44 million shsC$90.15 billion05/03/2024C$56.96C$58.31+2.37%C$58.50C$57.701.35 million shsC$88.05 billion05/02/2024C$56.37C$56.96+1.05%C$57.00C$55.971.49 million shsC$86.01 billion05/01/2024C$55.22C$56.37+2.08%C$56.90C$54.771.37 million shsC$85.12 billion04/30/2024C$56.09C$55.22-1.55%C$56.15C$55.211.46 million shsC$83.38 billion04/29/2024C$55.96C$56.09+0.23%C$56.39C$55.521.10 million shsC$84.70 billion04/26/2024C$54.96C$55.96+1.82%C$56.00C$55.001.15 million shsC$84.50 billion04/25/2024C$55.52C$54.96-1.01%C$55.12C$53.921.75 million shsC$82.99 billion04/24/2024C$55.13C$55.52+0.71%C$55.63C$54.701.41 million shsC$83.84 billion04/23/2024C$54.28C$55.13+1.57%C$55.31C$54.081.39 million shsC$83.25 billion04/22/2024C$53.62C$54.28+1.23%C$54.43C$53.401.30 million shsC$81.96 billion04/19/2024C$53.13C$53.62+0.92%C$53.69C$52.98909,279 shsC$80.97 billion04/18/2024C$53.72C$53.13-1.10%C$53.87C$52.772.11 million shsC$80.23 billion04/17/2024C$53.51C$53.72+0.39%C$54.10C$53.37929,426 shsC$81.12 billion04/16/2024C$53.73C$53.51-0.41%C$53.77C$52.802.45 million shsC$80.80 billion04/15/2024C$54.13C$53.73-0.74%C$54.86C$53.311.59 million shsC$81.13 billionTop 5 AI Stocks to Buy for 2024 (Ad)The electric vehicle boom is accelerating – and fast.Click to View The 5 Best AI Stocks to Invest In04/12/2024C$54.34C$54.13-0.39%C$54.53C$53.781.12 million shsC$81.74 billion04/11/2024C$53.58C$54.34+1.42%C$54.40C$53.441.00 million shsC$82.05 billion04/10/2024C$55.79C$53.58-3.96%C$54.89C$53.322.10 million shsC$80.91 billion04/09/2024C$55.03C$55.79+1.38%C$55.81C$54.681.10 million shsC$84.24 billion04/08/2024C$54.79C$55.03+0.44%C$55.39C$54.78805,358 shsC$83.10 billion04/05/2024C$54.35C$54.79+0.81%C$55.19C$54.27959,813 shsC$82.73 billion04/04/2024C$55.14C$54.35-1.43%C$55.92C$54.27942,631 shsC$82.07 billion04/03/2024C$54.93C$55.14+0.38%C$55.59C$54.621.54 million shsC$83.26 billion04/02/2024C$55.92C$54.93-1.77%C$55.51C$54.581.73 million shsC$82.94 billion04/01/2024C$56.68C$55.92-1.34%C$56.66C$55.66796,116 shsC$84.44 billion03/29/2024C$56.68C$56.68C$56.86C$56.111.30 million shsC$85.59 billion03/28/2024C$56.39C$56.68+0.51%C$56.86C$56.111.29 million shsC$85.59 billion03/27/2024C$55.72C$56.39+1.20%C$56.42C$55.57983,666 shsC$85.15 billion03/26/2024C$56.31C$55.72-1.05%C$56.60C$55.692.01 million shsC$84.14 billion03/25/2024C$56.88C$56.31-1.00%C$57.27C$56.30927,994 shsC$87.84 billion03/22/2024C$57.32C$56.88-0.77%C$57.56C$56.83810,989 shsC$88.73 billion03/21/2024C$56.82C$57.32+0.88%C$58.36C$57.201.50 million shsC$89.42 billion03/20/2024C$55.82C$56.82+1.79%C$57.13C$55.952.85 million shsC$88.64 billion03/19/2024C$55.51C$55.82+0.56%C$56.12C$55.50903,823 shsC$87.08 billion03/18/2024C$55.51C$55.51C$55.68C$54.921.90 million shsC$86.60 billion03/15/2024C$55.61C$55.51-0.18%C$55.78C$55.049.61 million shsC$86.60 billion03/14/2024C$56.62C$55.61-1.78%C$56.64C$54.741.87 million shsC$86.75 billion03/13/2024C$56.81C$56.62-0.33%C$57.39C$56.373.75 million shsC$88.33 billion03/12/2024C$56.72C$56.81+0.16%C$57.15C$56.35853,344 shsC$88.62 billion03/11/2024C$56.24C$56.72+0.85%C$56.99C$55.79951,928 shsC$88.48 billion03/08/2024C$56.83C$56.24-1.04%C$57.31C$55.971.38 million shsC$87.73 billion Related Companies: Brookfield Asset Management Stock Chart IGM Financial Stock Chart Onex Stock Chart CI Financial Stock Chart Sprott Stock Chart Fairfax India Stock Chart United Co.s Stock Chart Clairvest Group Stock Chart Guardian Capital Group Stock Chart Canadian General Investments Stock Chart Receive BN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Brookfield and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:BN) was last updated on 6/9/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredBiden Nomination CANCELED?And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...The Freeport Society | SponsoredExposed: 3 CENT Crypto to Explode June 24th?Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Brookfield Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Brookfield With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.