Brookfield Corp (BN) — Price History

As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-02	39.76	40.29	39.62	39.71	-0.08%	4,397,168
2026-09-01	40.66	40.78	39.59	39.74	-3.59%	6,310,752
2026-08-31	41.20	41.38	40.77	41.22	-0.27%	4,175,860
2026-08-28	41.68	41.71	41.08	41.33	-0.24%	3,660,788
2026-08-27	41.80	41.86	41.37	41.43	-0.58%	2,693,848
2026-08-26	42.13	42.23	41.65	41.67	-1.07%	2,250,220
2026-08-25	42.17	42.30	41.78	42.12	+0.36%	2,442,694
2026-08-24	41.71	42.08	41.41	41.97	+0.67%	3,027,393
2026-08-21	41.75	42.13	41.60	41.69	+0.77%	2,740,698
2026-08-20	42.02	42.27	41.37	41.37	-1.85%	4,051,778
2026-08-19	42.63	42.81	42.09	42.15	+0.05%	2,934,983
2026-08-18	42.45	42.58	41.77	42.13	-1.45%	3,935,474
2026-08-17	43.50	43.75	42.75	42.75	-2.51%	4,255,064
2026-08-14	45.00	45.04	43.31	43.85	-2.79%	5,523,919
2026-08-13	44.87	45.37	43.99	45.11	+0.94%	4,721,392
2026-08-12	45.18	45.24	44.20	44.69	-0.25%	5,564,387
2026-08-11	44.45	45.62	44.36	44.80	+1.17%	5,924,745
2026-08-10	43.82	44.40	43.78	44.28	+0.45%	3,123,171
2026-08-07	44.35	44.59	43.91	44.08	+0.23%	3,375,261
2026-08-06	44.56	44.76	43.91	43.98	-1.26%	3,054,361
2026-08-05	45.00	45.09	44.08	44.54	-0.18%	5,309,908
2026-08-04	43.99	44.87	43.61	44.62	+2.50%	5,414,623
2026-08-03	42.85	43.63	42.83	43.53	+2.35%	9,051,519
2026-07-31	41.82	42.86	41.81	42.53	+1.19%	4,914,518
2026-07-30	42.05	42.24	41.60	42.03	+0.82%	3,946,330
2026-07-29	42.19	42.41	41.23	41.69	-1.60%	4,512,120
2026-07-28	41.99	42.59	41.55	42.37	+0.69%	4,409,444
2026-07-27	42.12	42.51	41.86	42.08	+0.98%	3,946,461
2026-07-24	41.55	42.13	41.17	41.67	+1.12%	3,224,500
2026-07-23	41.31	41.46	40.93	41.21	-1.44%	5,254,348
2026-07-22	42.11	42.51	41.66	41.81	-0.81%	2,572,046
2026-07-21	42.55	42.60	42.15	42.15	-0.57%	4,182,798
2026-07-20	43.50	43.69	42.27	42.39	-2.84%	5,574,691
2026-07-17	44.00	44.00	43.27	43.63	-1.51%	2,342,704
2026-07-16	44.18	44.59	43.79	44.30	-0.38%	3,190,584
2026-07-15	44.03	45.08	43.91	44.47	+1.86%	3,344,237
2026-07-14	43.71	43.84	43.13	43.66	+0.69%	3,203,093
2026-07-13	43.74	44.30	43.20	43.36	-0.85%	2,471,270
2026-07-10	43.36	43.93	43.28	43.73	+1.49%	3,127,483
2026-07-09	42.97	43.55	42.64	43.09	+0.37%	2,801,639
2026-07-08	43.43	43.46	42.49	42.93	-1.96%	2,891,571
2026-07-07	44.00	44.12	43.51	43.79	-0.39%	2,570,263
2026-07-06	43.64	44.31	43.63	43.96	+1.22%	4,209,226
2026-07-02	43.48	43.60	42.92	43.43	+1.54%	3,711,904
2026-07-01	42.60	43.30	42.49	42.77	+0.42%	2,125,768
2026-06-30	42.10	42.91	41.93	42.59	+1.07%	4,029,171
2026-06-29	43.31	43.45	41.90	42.14	-1.70%	3,332,953
2026-06-26	42.87	43.22	42.51	42.87	-0.30%	3,026,972
2026-06-25	43.40	43.69	42.63	43.00	+0.16%	3,346,586
2026-06-24	43.94	43.94	42.63	42.93	-2.30%	7,493,180
2026-06-23	43.75	44.20	43.48	43.94	-0.43%	4,164,157
2026-06-22	44.16	45.00	43.87	44.13	-0.70%	4,194,872
2026-06-18	45.09	45.32	44.24	44.44	-0.67%	3,709,184
2026-06-17	45.51	46.39	44.72	44.74	-2.04%	4,415,302
2026-06-16	45.90	46.15	45.47	45.67	-0.02%	3,490,930
2026-06-15	46.26	46.50	45.67	45.68	+1.04%	3,988,876
2026-06-12	45.48	45.70	45.06	45.21	+0.40%	3,340,700
2026-06-11	44.71	45.08	43.84	45.03	+0.94%	3,943,700
2026-06-10	45.10	45.71	44.58	44.61	-1.98%	3,978,700
2026-06-09	44.65	45.65	44.43	45.51	+2.89%	5,335,000
2026-06-08	44.73	45.04	44.06	44.23	-0.83%	6,171,600
2026-06-05	44.73	44.80	44.09	44.60	-1.00%	3,503,100
2026-06-04	44.16	45.15	44.02	45.05	+2.67%	4,515,800
2026-06-03	44.30	44.41	43.57	43.88	-3.75%	6,424,200
2026-06-02	45.11	45.96	45.03	45.59	+0.60%	3,113,800
2026-06-01	45.28	45.74	44.80	45.32	-0.59%	4,774,800
2026-05-29	45.97	46.52	45.53	45.59	-1.06%	4,705,200
2026-05-28	45.92	46.59	45.34	46.08	+0.15%	3,406,400
2026-05-27	46.10	46.56	45.65	46.01	-0.02%	3,422,400
2026-05-26	46.00	46.70	45.53	46.02	+1.43%	3,070,000
2026-05-22	45.69	45.89	45.11	45.37	-0.15%	2,514,000
2026-05-21	45.00	45.65	44.59	45.44	+0.22%	5,277,400
2026-05-20	44.79	45.47	44.12	45.34	+2.39%	3,911,600
2026-05-19	44.91	45.36	44.25	44.28	-1.73%	4,106,000
2026-05-18	45.78	46.22	44.69	45.06	-1.05%	5,298,000
2026-05-15	46.64	46.85	45.41	45.54	-4.19%	5,627,600
2026-05-14	45.88	48.60	45.71	47.53	+5.41%	8,233,200
2026-05-13	45.59	45.90	45.09	45.09	-1.76%	6,875,300
2026-05-12	46.22	46.29	45.59	45.90	-0.95%	4,734,800
2026-05-11	46.84	47.19	46.16	46.34	-1.57%	6,688,100
2026-05-08	46.63	47.08	45.87	47.08	+1.23%	4,556,300
2026-05-07	46.71	46.95	46.11	46.51	+0.13%	6,423,400
2026-05-06	46.70	47.09	46.13	46.45	+1.33%	13,045,700
2026-05-05	45.25	46.00	44.91	45.84	+1.91%	3,966,400
2026-05-04	45.16	45.84	44.69	44.98	-0.55%	4,151,400
2026-05-01	45.50	45.73	44.99	45.23	+0.24%	5,727,900
2026-04-30	43.13	45.20	43.04	45.12	+4.52%	4,973,100
2026-04-29	44.15	44.46	42.95	43.17	-2.40%	5,471,600
2026-04-28	44.85	44.96	44.01	44.23	-1.32%	6,022,700
2026-04-27	45.30	45.78	44.77	44.82	-1.45%	4,159,000
2026-04-24	45.40	45.62	44.91	45.48	+0.26%	3,292,500
2026-04-23	45.80	46.24	44.86	45.36	-1.80%	5,415,600
2026-04-22	46.93	46.99	46.01	46.19	-0.54%	5,562,700
2026-04-21	46.96	47.68	46.30	46.44	-0.47%	5,592,700
2026-04-20	46.37	46.94	46.26	46.66	+0.15%	4,816,000
2026-04-17	46.72	47.60	46.52	46.59	+1.39%	5,362,000
2026-04-16	46.49	46.67	45.91	45.95	-1.18%	4,905,600
2026-04-15	45.86	46.80	45.71	46.50	+2.09%	6,182,500
2026-04-14	44.00	45.69	43.86	45.55	+4.26%	6,536,400
2026-04-13	41.76	43.83	41.76	43.69	+3.68%	5,992,200
2026-04-10	42.37	42.76	42.02	42.14	-0.45%	4,875,200
2026-04-09	41.81	42.62	41.79	42.33	+0.67%	4,990,300
2026-04-08	42.69	43.20	41.86	42.05	+3.11%	9,123,200
2026-04-07	40.45	40.83	40.04	40.78	+0.05%	4,435,500
2026-04-06	40.77	41.06	40.55	40.76	-0.32%	3,249,000
2026-04-02	39.79	41.16	39.66	40.89	+0.37%	5,233,800
2026-04-01	41.00	41.19	40.38	40.74	+0.67%	9,220,900
2026-03-31	39.51	40.58	39.11	40.47	+4.52%	6,336,800
2026-03-30	39.39	39.98	38.63	38.72	-0.72%	9,830,300
2026-03-27	39.47	39.62	38.89	39.00	-1.66%	5,036,000
2026-03-26	39.42	40.50	39.39	39.66	-0.63%	5,526,100
2026-03-25	40.00	40.27	39.22	39.91	+1.76%	5,909,100
2026-03-24	38.80	39.29	38.32	39.22	-0.58%	6,925,900
2026-03-23	39.36	39.95	38.97	39.45	+3.11%	5,412,900
2026-03-20	39.07	39.18	37.93	38.26	-2.20%	6,633,600
2026-03-19	38.78	39.15	38.43	39.12	-0.33%	6,058,100
2026-03-18	39.44	40.20	39.17	39.25	-1.16%	3,853,300
2026-03-17	39.63	40.06	39.49	39.71	+1.46%	5,025,600
2026-03-16	39.30	39.39	38.66	39.14	+2.01%	4,738,700
2026-03-13	39.00	39.26	38.28	38.37	-1.01%	8,743,000
2026-03-12	39.75	40.14	38.69	38.76	-4.39%	9,935,900
2026-03-11	41.56	41.89	40.43	40.54	-2.76%	6,537,500
2026-03-10	41.04	42.34	40.50	41.69	+1.48%	5,681,100
2026-03-09	40.33	41.16	39.63	41.08	-0.29%	9,201,000
2026-03-06	41.50	41.60	40.43	41.20	-3.04%	7,766,900
2026-03-05	42.77	43.31	41.96	42.49	-1.62%	6,566,500
2026-03-04	43.34	43.58	42.93	43.19	+0.44%	3,878,900
2026-03-03	42.61	43.40	41.50	43.00	-2.18%	7,805,600
2026-03-02	42.78	44.45	42.27	43.96	+0.27%	6,250,700
2026-02-27	44.60	44.68	43.24	43.84	-3.54%	11,845,300
2026-02-26	45.84	46.11	44.84	45.45	-0.31%	5,631,000
2026-02-25	45.40	45.81	44.61	45.59	+1.33%	3,844,700
2026-02-24	43.85	45.17	43.57	44.99	+2.25%	6,358,600
2026-02-23	45.60	45.85	43.72	44.00	-4.31%	9,414,400
2026-02-20	45.89	46.42	45.54	45.98	-0.43%	4,742,400
2026-02-19	47.03	47.21	45.62	46.18	-2.68%	6,610,600
2026-02-18	47.74	47.85	47.18	47.45	-0.69%	4,767,100
2026-02-17	47.79	48.33	47.18	47.78	-0.02%	6,549,700
2026-02-13	47.92	48.18	47.32	47.79	+0.25%	4,931,200
2026-02-12	47.53	48.79	46.70	47.67	+2.25%	9,068,500
2026-02-11	48.02	48.03	46.48	46.62	-2.33%	4,600,600
2026-02-10	47.04	47.98	46.95	47.73	+1.83%	7,110,600
2026-02-09	45.52	46.98	45.43	46.87	+3.67%	8,299,100
2026-02-06	44.94	45.32	44.58	45.21	+2.03%	3,734,500
2026-02-05	45.11	45.71	44.12	44.31	-3.42%	6,287,700
2026-02-04	45.00	46.00	44.58	45.88	+2.80%	7,537,100
2026-02-03	46.24	46.67	43.99	44.63	-4.21%	9,823,700
2026-02-02	45.31	46.80	45.08	46.59	+2.28%	8,206,500
2026-01-30	46.19	46.47	45.21	45.55	-2.15%	5,605,100
2026-01-29	47.41	47.85	46.25	46.55	-1.15%	5,053,500
2026-01-28	47.45	47.56	46.48	47.09	-0.70%	6,209,500
2026-01-27	47.06	47.82	46.94	47.42	+0.94%	6,441,100
2026-01-26	47.45	47.54	46.50	46.98	-0.40%	3,780,400
2026-01-23	46.30	47.18	46.20	47.17	+1.22%	3,342,300
2026-01-22	46.93	47.15	46.49	46.60	+0.65%	3,826,700
2026-01-21	45.60	46.65	45.57	46.30	+2.23%	5,352,200
2026-01-20	46.53	46.73	45.20	45.29	-4.37%	4,658,000
2026-01-16	47.31	47.72	47.07	47.36	+0.06%	2,678,200
2026-01-15	47.77	48.14	47.13	47.33	+0.13%	2,716,800
2026-01-14	47.10	47.41	46.57	47.27	-0.04%	2,478,700
2026-01-13	47.91	48.00	46.92	47.29	-1.23%	2,781,600
2026-01-12	47.26	48.09	47.02	47.88	+0.46%	4,403,200
2026-01-09	47.46	48.07	47.11	47.66	+0.89%	5,871,600
2026-01-08	46.82	47.46	46.68	47.24	+0.23%	3,705,100
2026-01-07	49.00	49.31	47.12	47.13	-4.15%	5,852,700
2026-01-06	48.99	49.57	48.27	49.17	+0.74%	5,984,400
2026-01-05	46.87	49.03	46.82	48.81	+4.68%	9,061,300
2026-01-02	46.10	46.90	45.66	46.63	+1.61%	4,199,500
2025-12-31	46.27	46.47	45.88	45.89	-0.86%	1,943,400
2025-12-30	46.79	46.96	46.27	46.29	-0.96%	2,379,200
2025-12-29	46.55	47.00	46.54	46.74	+0.00%	2,367,800
2025-12-26	46.61	46.87	46.52	46.74	+0.28%	1,104,500
2025-12-24	46.40	46.89	46.14	46.61	+0.73%	1,272,800
2025-12-23	46.16	46.61	46.15	46.27	+0.22%	2,364,200
2025-12-22	45.60	46.27	45.31	46.17	+1.97%	4,009,500
2025-12-19	45.03	45.53	45.00	45.28	+1.14%	3,206,100
2025-12-18	45.08	45.73	44.64	44.77	+0.56%	3,588,900
2025-12-17	45.14	45.40	44.31	44.52	-1.04%	5,970,300
2025-12-16	45.22	45.48	44.87	44.99	-0.71%	2,719,500
2025-12-15	46.20	46.20	45.02	45.31	-0.77%	3,191,200
2025-12-12	46.62	46.88	45.32	45.66	-1.98%	3,077,300
2025-12-11	47.49	47.81	46.54	46.58	-1.77%	4,045,000
2025-12-10	46.43	47.70	46.41	47.42	+1.54%	4,052,200
2025-12-09	46.14	47.09	46.14	46.70	+0.56%	4,848,100
2025-12-08	46.74	46.74	45.78	46.44	-0.58%	3,708,200
2025-12-05	46.72	47.25	46.49	46.71	-0.02%	4,533,900
2025-12-04	46.64	46.77	46.14	46.72	+0.43%	4,211,300
2025-12-03	46.25	47.01	46.09	46.52	+0.41%	4,788,600
2025-12-02	46.55	46.70	46.22	46.33	-0.11%	5,329,900
2025-12-01	46.55	46.98	46.16	46.38	-1.32%	5,196,900
2025-11-28	46.67	47.10	46.57	47.00	+0.88%	930,200
2025-11-26	46.25	46.83	46.06	46.59	+1.19%	2,395,300
2025-11-25	45.00	46.29	44.88	46.04	+2.06%	3,164,900
2025-11-24	44.82	45.35	44.28	45.11	+0.87%	3,485,200
2025-11-21	44.17	45.00	43.35	44.72	+2.33%	5,434,900
2025-11-20	44.34	44.75	43.50	43.70	-0.07%	6,537,200
2025-11-19	43.56	43.76	42.89	43.73	+0.69%	5,966,300
2025-11-18	42.00	43.52	42.00	43.43	+1.00%	6,250,000
2025-11-17	43.83	43.88	42.51	43.00	-2.38%	8,851,200
2025-11-14	43.27	44.12	43.20	44.05	+0.62%	10,364,400
2025-11-13	46.68	46.76	42.99	43.78	-6.63%	12,391,000
2025-11-12	46.36	47.10	46.20	46.89	+1.58%	3,067,400
2025-11-11	46.10	46.61	45.80	46.16	+0.15%	1,854,900
2025-11-10	46.33	46.45	45.63	46.09	+0.61%	2,608,900
2025-11-07	44.92	45.84	44.65	45.81	+0.33%	3,713,300
2025-11-06	45.89	46.04	44.83	45.66	-0.52%	2,625,700
2025-11-05	45.59	45.99	45.35	45.90	+0.79%	2,012,400
2025-11-04	45.15	45.97	45.15	45.54	-0.98%	2,928,300
2025-11-03	46.01	46.15	45.26	45.99	-0.13%	2,765,100
2025-10-31	45.60	46.11	45.27	46.05	+0.63%	2,880,700
2025-10-30	46.76	46.76	45.61	45.76	-1.70%	3,172,900
2025-10-29	47.39	47.56	46.30	46.55	-1.96%	2,953,600
2025-10-28	46.80	48.80	46.80	47.48	+1.56%	3,359,900
2025-10-27	46.74	47.21	46.62	46.75	+1.21%	2,055,200
2025-10-24	45.91	46.56	45.66	46.19	+1.52%	2,619,700
2025-10-23	44.96	45.52	44.76	45.50	+0.89%	2,913,500
2025-10-22	44.91	45.25	44.59	45.10	-0.22%	2,576,200
2025-10-21	45.24	45.50	45.01	45.20	+0.18%	2,987,700
2025-10-20	44.67	45.31	44.64	45.12	+1.48%	2,491,600
2025-10-17	43.69	44.57	43.69	44.46	+1.00%	5,092,200
2025-10-16	45.44	45.48	43.78	44.02	-2.85%	4,511,700
2025-10-15	46.00	46.25	44.98	45.31	-0.07%	2,542,300
2025-10-14	44.27	45.58	43.92	45.34	+1.21%	2,788,700
2025-10-13	44.20	45.00	43.81	44.80	+4.11%	2,748,600
2025-10-10	45.41	45.47	43.00	43.03	-36.24%	3,139,000
2025-10-09	68.09	68.63	67.12	67.49	-0.81%	2,562,600
2025-10-08	68.01	68.31	67.11	68.04	+0.50%	2,490,600
2025-10-07	68.54	68.78	67.28	67.70	-0.56%	2,344,500
2025-10-06	69.36	69.36	67.43	68.08	-0.92%	3,056,250
2025-10-03	68.76	69.19	68.24	68.71	+0.81%	2,302,050
2025-10-02	68.03	68.47	67.54	68.16	+0.41%	3,792,600
2025-10-01	68.26	68.91	67.87	67.88	-1.02%	5,391,150
2025-09-30	69.13	69.60	67.54	68.58	-0.81%	3,492,750
2025-09-29	68.80	69.61	68.65	69.14	+1.05%	2,575,200
2025-09-26	68.66	69.08	68.31	68.42	-0.06%	2,752,350
2025-09-25	69.28	69.47	67.94	68.46	-1.75%	3,867,750
2025-09-24	71.23	71.69	69.66	69.68	-2.64%	7,941,900
2025-09-23	73.19	74.20	71.57	71.57	-1.60%	6,718,650
2025-09-22	71.80	73.03	70.82	72.73	+1.28%	4,326,000
2025-09-19	71.00	72.04	70.58	71.81	+1.50%	4,003,800
2025-09-18	70.15	70.99	69.78	70.75	+2.02%	2,885,700
2025-09-17	69.75	70.59	68.61	69.35	-0.59%	4,555,650
2025-09-16	69.42	69.98	69.10	69.76	+0.49%	3,313,350
2025-09-15	68.01	69.43	67.98	69.42	+2.39%	3,375,300
2025-09-12	68.61	68.78	67.67	67.80	-1.54%	3,846,150
2025-09-11	67.16	69.63	66.99	68.86	+2.70%	5,987,400
2025-09-10	66.41	67.93	66.30	67.05	+1.30%	3,188,700
2025-09-09	66.35	67.00	66.14	66.19	-0.65%	2,252,400
2025-09-08	66.74	67.39	65.69	66.62	+0.17%	2,825,250
2025-09-05	67.07	67.66	65.27	66.51	-0.08%	1,794,450

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+5.25%). Worst month: Oct (-32.16%). Based on 2 years of daily data (2025–2026).

Jan+2.01%
Feb-4.11%
Mar-7.67%
Apr+5.25%
May+3.76%
Jun+0.47%
Jul+3.81%
Aug-2.35%
Sep+3.41%
Oct-32.16%
Nov+2.20%
Dec-1.06%

FAQ · from the current price data · as of 2026-09-02

Quick answers

What is Brookfield Corp's (BN) latest close?

39.71 on 2026-09-02, from the Closelook data lake's daily price record.

What is BN's 52-week high and low?

74.20 high and 37.93 low over the trailing 52 weeks, as of 2026-09-02.

What is Brookfield Corp's strongest and weakest month historically?

Historically, BN's strongest calendar month has been Apr (average +5.25%) and its weakest Oct (average -32.16%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.