Free Trial

Brookfield (BN) Stock Chart & Stock Price History

→ Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free BN Stock Alerts
C$59.35
+0.97 (+1.66%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines

Brookfield Stock Price Performance

5 Day
Performance
-2.14%
1 Month
Performance
+5.29%
3 Month
Performance
+5.45%
6 Month
Performance
+21.64%
Year-To-Date
Performance
+11.67%
1 Year
Performance
+44.58%
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 Behind the Markets
LEAKED: Jeff Bezos' $330 Million Gamble
Did you know that 3 simple words are disrupting a $62.7 billion market? "Blood Brain Barrier" Seems innocent enough.
Here's how you could invest alongside them >>>

BN Stock Chart for Saturday, June, 1, 2024

BN Chart by TradingView

Brookfield Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$58.38C$59.35
+1.66%		C$59.38C$58.184.53 million shsC$91.99 billion
05/30/2024C$57.61C$58.38
+1.34%		C$58.74C$57.551.69 million shsC$90.49 billion
05/29/2024C$59.43C$57.61
-3.06%		C$58.83C$57.521.12 million shsC$89.30 billion
05/28/2024C$60.65C$59.43
-2.01%		C$61.06C$59.291.77 million shsC$89.74 billion
05/27/2024C$61.21C$60.65
-0.91%		C$61.25C$60.55482,853 shsC$91.58 billion
05/24/2024C$60.70C$61.21
+0.84%		C$61.34C$60.661.57 million shsC$92.43 billion
05/23/2024C$60.69C$60.70
+0.02%		C$61.33C$60.222.07 million shsC$91.66 billion
05/22/2024C$60.83C$60.69
-0.23%		C$61.06C$60.221.78 million shsC$91.64 billion
05/21/2024C$60.53C$60.83
+0.50%		C$61.36C$60.531.99 million shsC$91.85 billion
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
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
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
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

Related Companies:
This page (TSE:BN) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders