Free Trial

Brookfield (BN) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free BN Stock Alerts
C$55.96
+1.00 (+1.82%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines

Brookfield Stock Price Performance

5 Day
Performance
+1.51%
1 Month
Performance
-1.27%
3 Month
Performance
+2.49%
6 Month
Performance
+38.41%
Year-To-Date
Performance
+5.29%
1 Year
Performance
+27.30%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

BN Stock Chart for Sunday, April, 28, 2024

BN Chart by TradingView

Brookfield Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
If you have $2,500 bucks… check this out (Ad)

This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities!

Click here to unlock the Income Glitch training workshop for free. 
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
02/16/2024C$54.55C$54.43
-0.22%		C$55.07C$54.172.01 million shsC$84.91 billion
02/15/2024C$53.71C$54.55
+1.56%		C$54.72C$53.862.28 million shsC$85.10 billion
02/14/2024C$53.06C$53.71
+1.23%		C$54.38C$53.431.48 million shsC$83.79 billion
02/13/2024C$55.09C$53.06
-3.68%		C$53.97C$52.852.22 million shsC$82.77 billion
02/12/2024C$54.94C$55.09
+0.27%		C$55.92C$54.951.09 million shsC$85.94 billion
02/09/2024C$54.53C$54.94
+0.75%		C$55.04C$53.932.32 million shsC$85.71 billion
02/08/2024C$53.48C$54.53
+1.96%		C$54.78C$53.441.46 million shsC$85.07 billion
02/07/2024C$53.49C$53.48
-0.02%		C$53.93C$52.701.37 million shsC$83.43 billion
02/06/2024C$52.19C$53.49
+2.49%		C$53.51C$52.231.08 million shsC$83.44 billion
02/05/2024C$52.68C$52.19
-0.93%		C$52.46C$51.761.37 million shsC$81.42 billion
02/02/2024C$52.47C$52.68
+0.40%		C$52.85C$51.531.30 million shsC$82.18 billion
02/01/2024C$53.36C$52.47
-1.67%		C$53.78C$51.581.27 million shsC$81.85 billion
01/31/2024C$54.88C$53.36
-2.77%		C$54.93C$53.191.77 million shsC$83.24 billion
01/30/2024C$55.04C$54.88
-0.29%		C$55.29C$54.72672,223 shsC$85.61 billion
01/29/2024C$54.60C$55.04
+0.81%		C$55.08C$54.301.42 million shsC$85.86 billion

Related Companies:
This page (TSE:BN) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace