The highest closing price for Brookfield (BN) last month was $56.39, on October 18. It was down 0.1% for the month. The latest price is $58.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $53.87 | $53.87 | $52.62 | $53.00 | 2,360,141 |
October 30 2024 | $53.31 | $54.52 | $53.31 | $54.04 | 1,201,168 |
October 29 2024 | $54.38 | $54.50 | $53.37 | $53.65 | 1,579,476 |
October 28 2024 | $54.13 | $54.74 | $53.91 | $54.68 | 1,556,463 |
October 25 2024 | $54.34 | $54.62 | $53.22 | $53.50 | 1,100,795 |
October 24 2024 | $54.50 | $54.93 | $54.17 | $54.28 | 1,126,454 |
October 23 2024 | $54.28 | $54.62 | $53.55 | $54.05 | 1,214,458 |
October 22 2024 | $55.03 | $55.25 | $54.16 | $54.32 | 1,574,646 |
October 21 2024 | $56.27 | $56.83 | $55.28 | $55.39 | 1,582,390 |
October 18 2024 | $55.51 | $56.68 | $55.27 | $56.39 | 1,767,375 |
October 17 2024 | $54.75 | $55.48 | $54.75 | $55.33 | 1,090,941 |
October 16 2024 | $53.80 | $54.99 | $53.72 | $54.71 | 1,657,252 |
October 15 2024 | $53.67 | $54.09 | $53.34 | $53.48 | 1,259,162 |
October 14 2024 | $53.89 | $54.19 | $53.64 | $53.87 | 836,988 |
October 11 2024 | $53.20 | $54.43 | $53.20 | $53.56 | 1,258,543 |
October 10 2024 | $52.52 | $53.23 | $52.38 | $53.03 | 1,201,565 |
October 09 2024 | $52.11 | $53.06 | $52.10 | $52.90 | 1,229,515 |
October 08 2024 | $52.43 | $52.95 | $52.08 | $52.40 | 1,193,797 |
October 07 2024 | $53.09 | $53.09 | $52.20 | $52.55 | 919,917 |
October 04 2024 | $53.09 | $53.62 | $52.66 | $53.10 | 855,131 |
October 03 2024 | $52.58 | $52.96 | $52.26 | $52.59 | 1,420,564 |
October 02 2024 | $53.03 | $53.33 | $52.62 | $52.95 | 1,330,399 |
October 01 2024 | $53.04 | $53.43 | $52.62 | $53.08 | 1,894,560 |
Daily pricing data for Brookfield dates back to 12/30/1983, and may be incomplete.
