Free Trial

Brookfield (BN) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free BN Stock Alerts
C$60.53
-0.25 (-0.41%)
(As of 05/17/2024 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines

Brookfield Stock Price Performance

5 Day
Performance
-0.79%
1 Month
Performance
+12.89%
3 Month
Performance
+10.76%
6 Month
Performance
+27.46%
Year-To-Date
Performance
+13.89%
1 Year
Performance
+45.40%
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

Ad Stansberry Research
Warren Buffett's "mystery stock"
WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.
This Wall Street millionaire just stepped forward with all the details, and how it could make some

BN Stock Chart for Monday, May, 20, 2024

BN Chart by TradingView

Brookfield Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024C$60.53C$60.53C$60.93C$60.131.21 million shsC$91.40 billion
05/17/2024C$60.78C$60.53
-0.41%		C$60.93C$60.131.21 million shsC$91.40 billion
05/16/2024C$61.01C$60.78
-0.38%		C$61.15C$60.682.34 million shsC$91.78 billion
05/15/2024C$60.92C$61.01
+0.15%		C$61.60C$60.631.50 million shsC$92.13 billion
05/14/2024C$60.12C$60.92
+1.33%		C$60.98C$60.111.17 million shsC$91.99 billion
05/13/2024C$60.46C$60.12
-0.56%		C$60.75C$59.832.69 million shsC$90.78 billion
05/10/2024C$60.49C$60.46
-0.05%		C$60.67C$59.852.12 million shsC$91.29 billion
05/09/2024C$60.44C$60.49
+0.08%		C$60.51C$59.502.09 million shsC$91.34 billion
05/08/2024C$60.03C$60.44
+0.68%		C$60.55C$59.031.61 million shsC$91.26 billion
05/07/2024C$59.70C$60.03
+0.55%		C$60.31C$59.761.30 million shsC$90.65 billion
05/06/2024C$58.31C$59.70
+2.38%		C$59.76C$58.521.44 million shsC$90.15 billion
05/03/2024C$56.96C$58.31
+2.37%		C$58.50C$57.701.35 million shsC$88.05 billion
05/02/2024C$56.37C$56.96
+1.05%		C$57.00C$55.971.49 million shsC$86.01 billion
05/01/2024C$55.22C$56.37
+2.08%		C$56.90C$54.771.37 million shsC$85.12 billion
04/30/2024C$56.09C$55.22
-1.55%		C$56.15C$55.211.46 million shsC$83.38 billion
04/29/2024C$55.96C$56.09
+0.23%		C$56.39C$55.521.10 million shsC$84.70 billion
04/26/2024C$54.96C$55.96
+1.82%		C$56.00C$55.001.15 million shsC$84.50 billion
04/25/2024C$55.52C$54.96
-1.01%		C$55.12C$53.921.75 million shsC$82.99 billion
04/24/2024C$55.13C$55.52
+0.71%		C$55.63C$54.701.41 million shsC$83.84 billion
04/23/2024C$54.28C$55.13
+1.57%		C$55.31C$54.081.39 million shsC$83.25 billion
04/22/2024C$53.62C$54.28
+1.23%		C$54.43C$53.401.30 million shsC$81.96 billion
04/19/2024C$53.13C$53.62
+0.92%		C$53.69C$52.98909,279 shsC$80.97 billion
04/18/2024C$53.72C$53.13
-1.10%		C$53.87C$52.772.11 million shsC$80.23 billion
04/17/2024C$53.51C$53.72
+0.39%		C$54.10C$53.37929,426 shsC$81.12 billion
04/16/2024C$53.73C$53.51
-0.41%		C$53.77C$52.802.45 million shsC$80.80 billion
04/15/2024C$54.13C$53.73
-0.74%		C$54.86C$53.311.59 million shsC$81.13 billion
04/12/2024C$54.34C$54.13
-0.39%		C$54.53C$53.781.12 million shsC$81.74 billion
04/11/2024C$53.58C$54.34
+1.42%		C$54.40C$53.441.00 million shsC$82.05 billion
04/10/2024C$55.79C$53.58
-3.96%		C$54.89C$53.322.10 million shsC$80.91 billion
04/09/2024C$55.03C$55.79
+1.38%		C$55.81C$54.681.10 million shsC$84.24 billion
04/08/2024C$54.79C$55.03
+0.44%		C$55.39C$54.78805,358 shsC$83.10 billion
04/05/2024C$54.35C$54.79
+0.81%		C$55.19C$54.27959,813 shsC$82.73 billion
04/04/2024C$55.14C$54.35
-1.43%		C$55.92C$54.27942,631 shsC$82.07 billion
04/03/2024C$54.93C$55.14
+0.38%		C$55.59C$54.621.54 million shsC$83.26 billion
04/02/2024C$55.92C$54.93
-1.77%		C$55.51C$54.581.73 million shsC$82.94 billion
04/01/2024C$56.68C$55.92
-1.34%		C$56.66C$55.66796,116 shsC$84.44 billion
03/29/2024C$56.68C$56.68C$56.86C$56.111.30 million shsC$85.59 billion
03/28/2024C$56.39C$56.68
+0.51%		C$56.86C$56.111.29 million shsC$85.59 billion
03/27/2024C$55.72C$56.39
+1.20%		C$56.42C$55.57983,666 shsC$85.15 billion
03/26/2024C$56.31C$55.72
-1.05%		C$56.60C$55.692.01 million shsC$84.14 billion
Warren Buffett's "mystery stock" (Ad)

WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.

This Wall Street millionaire just stepped forward with all the details, and how it could make some
03/25/2024C$56.88C$56.31
-1.00%		C$57.27C$56.30927,994 shsC$87.84 billion
03/22/2024C$57.32C$56.88
-0.77%		C$57.56C$56.83810,989 shsC$88.73 billion
03/21/2024C$56.82C$57.32
+0.88%		C$58.36C$57.201.50 million shsC$89.42 billion
03/20/2024C$55.82C$56.82
+1.79%		C$57.13C$55.952.85 million shsC$88.64 billion
03/19/2024C$55.51C$55.82
+0.56%		C$56.12C$55.50903,823 shsC$87.08 billion
03/18/2024C$55.51C$55.51C$55.68C$54.921.90 million shsC$86.60 billion
03/15/2024C$55.61C$55.51
-0.18%		C$55.78C$55.049.61 million shsC$86.60 billion
03/14/2024C$56.62C$55.61
-1.78%		C$56.64C$54.741.87 million shsC$86.75 billion
03/13/2024C$56.81C$56.62
-0.33%		C$57.39C$56.373.75 million shsC$88.33 billion
03/12/2024C$56.72C$56.81
+0.16%		C$57.15C$56.35853,344 shsC$88.62 billion
03/11/2024C$56.24C$56.72
+0.85%		C$56.99C$55.79951,928 shsC$88.48 billion
03/08/2024C$56.83C$56.24
-1.04%		C$57.31C$55.971.38 million shsC$87.73 billion
03/07/2024C$56.24C$56.83
+1.05%		C$57.14C$56.611.68 million shsC$88.65 billion
03/06/2024C$56.08C$56.24
+0.29%		C$57.63C$55.921.71 million shsC$87.73 billion
03/05/2024C$56.13C$56.08
-0.09%		C$56.43C$55.631.50 million shsC$87.48 billion
03/04/2024C$56.28C$56.13
-0.27%		C$56.68C$55.70795,865 shsC$87.56 billion
03/01/2024C$56.00C$56.28
+0.50%		C$57.44C$55.961.38 million shsC$87.80 billion
02/29/2024C$55.52C$56.00
+0.86%		C$56.11C$55.302.60 million shsC$87.36 billion
02/28/2024C$55.81C$55.52
-0.52%		C$55.79C$55.291.17 million shsC$86.61 billion
02/27/2024C$55.07C$55.81
+1.34%		C$55.97C$54.683.00 million shsC$87.06 billion
02/26/2024C$55.72C$55.07
-1.17%		C$56.23C$55.003.57 million shsC$85.91 billion
02/23/2024C$55.43C$55.72
+0.52%		C$56.08C$55.251.22 million shsC$86.92 billion
02/22/2024C$53.96C$55.43
+2.72%		C$55.56C$54.411.28 million shsC$86.47 billion
02/21/2024C$54.65C$53.96
-1.26%		C$54.64C$53.762.15 million shsC$84.18 billion
02/20/2024C$54.43C$54.65
+0.40%		C$54.96C$54.072.59 million shsC$85.25 billion
02/19/2024C$54.43C$54.43C$55.07C$54.172.01 million shsC$84.91 billion

Related Companies:
This page (TSE:BN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
4 Cryptos BETTER than Bitcoin
True Market Insiders
Next President (Not Trump. Not Biden.)
The Freeport Society
The #1 Crypto for AI
Weiss Ratings
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts