Brookfield (BN) went public on December 30, 1983, when it opened at a split-adjusted price of $0.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $53.55 | $60.20 | $53.11 | $58.27 | 28,155,119 |
October 2024 | $53.04 | $56.83 | $52.08 | $53.00 | 31,211,700 |
September 2024 | $49.83 | $54.29 | $45.90 | $53.15 | 49,567,147 |
August 2024 | $48.59 | $50.38 | $42.14 | $50.20 | 46,405,900 |
July 2024 | $41.62 | $49.36 | $40.75 | $48.67 | 77,864,100 |
June 2024 | $43.54 | $43.58 | $39.90 | $41.47 | 104,658,900 |
May 2024 | $39.98 | $44.95 | $39.64 | $43.33 | 63,434,600 |
April 2024 | $41.69 | $41.73 | $38.04 | $39.98 | 67,601,700 |
March 2024 | $41.25 | $43.02 | $40.30 | $41.72 | 46,178,400 |
February 2024 | $39.55 | $41.39 | $38.02 | $41.04 | 63,671,800 |
January 2024 | $39.34 | $41.00 | $37.56 | $39.46 | 48,303,400 |
December 2023 | $34.85 | $40.83 | $34.78 | $39.90 | 41,215,800 |
November 2023 | $28.99 | $35.63 | $28.98 | $35.08 | 53,347,500 |
October 2023 | $30.83 | $33.19 | $28.62 | $28.93 | 87,586,500 |
September 2023 | $34.17 | $35.95 | $30.90 | $31.04 | 48,342,400 |
August 2023 | $34.46 | $34.48 | $31.35 | $33.86 | 52,850,300 |
July 2023 | $33.26 | $35.64 | $31.52 | $34.57 | 42,351,500 |
June 2023 | $29.88 | $33.46 | $29.64 | $33.33 | 43,097,700 |
May 2023 | $31.85 | $32.07 | $29.57 | $29.75 | 51,895,900 |
April 2023 | $32.16 | $33.07 | $30.54 | $32.08 | 34,195,000 |
March 2023 | $32.78 | $33.83 | $27.92 | $32.21 | 86,671,800 |
February 2023 | $36.48 | $37.86 | $32.64 | $32.78 | 55,989,200 |
January 2023 | $31.25 | $37.34 | $30.68 | $36.60 | 34,329,500 |
December 2022 | $37.72 | $37.80 | $30.05 | $30.95 | 77,807,469 |
November 2022 | $32.25 | $37.79 | $30.28 | $37.50 | 70,127,883 |
