Free Trial

Brookfield (BN) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free BN Stock Alerts
C$60.44
+0.41 (+0.68%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines

Brookfield Stock Price Performance

5 Day
Performance
+3.65%
1 Month
Performance
+8.33%
3 Month
Performance
+10.01%
6 Month
Performance
+35.73%
Year-To-Date
Performance
+13.72%
1 Year
Performance
+40.33%
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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

BN Stock Chart for Thursday, May, 9, 2024

BN Chart by TradingView

Brookfield Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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

Related Companies:
This page (TSE:BN) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
How Biden has already won 2024
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
“Crash Insurance” For Your Retirement
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings