The closing price for Brookfield (BN) in January 2022 was $43.11, on January 31, 2022. It was down 8.7% for the month. The latest price is $59.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $41.39 | $43.22 | $41.34 | $43.11 | 2,710,638 |
January 28 2022 | $40.83 | $41.64 | $40.57 | $41.61 | 2,340,033 |
January 27 2022 | $41.68 | $41.82 | $40.80 | $40.91 | 3,517,657 |
January 26 2022 | $42.55 | $43.09 | $41.06 | $41.26 | 3,758,872 |
January 25 2022 | $41.15 | $42.66 | $40.95 | $42.14 | 2,690,351 |
January 24 2022 | $40.71 | $42.03 | $39.80 | $41.96 | 2,975,975 |
January 21 2022 | $42.68 | $42.68 | $41.71 | $41.78 | 2,346,713 |
January 20 2022 | $43.36 | $44.16 | $42.79 | $42.93 | 1,674,032 |
January 19 2022 | $43.83 | $43.83 | $42.75 | $43.03 | 2,063,192 |
January 18 2022 | $44.31 | $44.41 | $43.25 | $43.47 | 2,737,481 |
January 14 2022 | $45.05 | $45.32 | $44.22 | $44.67 | 1,929,596 |
January 13 2022 | $46.21 | $46.62 | $45.47 | $45.63 | 1,821,483 |
January 12 2022 | $46.21 | $46.88 | $45.92 | $46.14 | 2,521,377 |
January 11 2022 | $44.41 | $45.92 | $44.24 | $45.90 | 1,222,898 |
January 10 2022 | $44.54 | $44.77 | $43.80 | $44.35 | 1,325,322 |
January 07 2022 | $45.07 | $45.36 | $44.51 | $44.89 | 1,222,651 |
January 06 2022 | $45.19 | $45.28 | $44.50 | $45.03 | 3,895,932 |
January 05 2022 | $47.52 | $47.63 | $45.20 | $45.21 | 2,425,139 |
January 04 2022 | $46.95 | $47.78 | $46.92 | $47.36 | 2,089,540 |
January 03 2022 | $47.25 | $47.72 | $46.66 | $46.91 | 1,074,335 |
Daily pricing data for Brookfield dates back to 12/30/1983, and may be incomplete.
