Brookfield Corp (BN) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +8.6% vs the 50-day and -2.4% vs the 200-day average, 16.1% below the 52-week high and +16.4% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Brookfield Corp trades 8.6% above its 50-day and 2.4% below its 200-day moving average. (as of 2026-11-02)

Brookfield Corp is a multi-asset manager that invests across real estate, credit, renewable power, infrastructure and private equity, using both its own capital and money raised from outside investors. It targets large, established assets across countries and also backs early-stage ventures and corporate turnarounds through its private-equity arm.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BN overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	39.52	41.92	39.45	41.46	+5.55%	8,231,262
2026-10-30	39.16	39.33	38.88	39.28	-0.56%	7,350,668
2026-10-29	38.81	39.60	38.73	39.50	+2.62%	7,212,136
2026-10-28	38.10	38.65	37.93	38.49	+1.21%	8,039,357
2026-10-27	38.28	38.38	37.74	38.03	+0.21%	4,911,279
2026-10-26	37.97	38.38	37.87	37.95	-0.05%	3,421,410
2026-10-23	37.87	37.99	37.45	37.97	-0.81%	5,231,559
2026-10-22	37.07	38.38	37.00	38.28	+2.05%	4,683,378
2026-10-21	37.56	37.84	37.21	37.51	+0.51%	5,416,505
2026-10-20	36.39	37.60	36.39	37.32	+2.36%	4,736,688
2026-10-19	36.74	36.85	36.26	36.46	-0.44%	3,562,482
2026-10-16	37.20	37.33	36.44	36.62	-0.52%	4,873,942
2026-10-15	36.04	36.92	35.81	36.81	+2.39%	7,019,028
2026-10-14	36.20	36.76	35.61	35.95	-1.96%	6,411,625
2026-10-13	37.26	37.40	36.60	36.67	-1.03%	6,303,307
2026-10-12	37.13	37.41	37.00	37.05	-0.11%	2,188,680
2026-10-09	36.85	37.27	36.65	37.09	+0.87%	3,839,255
2026-10-08	36.60	36.83	36.21	36.77	-0.57%	6,122,230
2026-10-07	36.92	37.15	36.57	36.98	-0.83%	4,522,617
2026-10-06	37.05	37.41	36.85	37.29	+1.25%	4,447,401
2026-10-05	36.88	37.05	36.54	36.83	-0.24%	7,580,296
2026-10-02	37.14	37.27	36.56	36.92	+1.04%	6,743,324
2026-10-01	36.48	36.71	35.69	36.54	+0.22%	6,634,768
2026-09-30	36.64	36.67	36.13	36.46	-0.08%	7,368,249
2026-09-29	36.23	36.51	36.08	36.49	+0.61%	5,609,482
2026-09-28	36.72	36.81	36.20	36.27	-1.63%	6,399,693
2026-09-25	36.77	37.06	36.48	36.87	+0.66%	3,259,082
2026-09-24	36.83	36.88	36.23	36.63	-1.24%	4,352,882
2026-09-23	37.50	37.70	37.06	37.09	-2.01%	6,167,907
2026-09-22	38.43	38.50	37.79	37.85	-0.34%	5,052,294
2026-09-21	38.25	38.25	37.53	37.98	+1.25%	4,761,853
2026-09-18	37.12	37.66	36.92	37.51	+0.86%	6,283,960
2026-09-17	37.70	37.80	36.91	37.19	+0.43%	4,877,516
2026-09-16	37.37	37.73	36.66	37.03	-0.27%	4,162,353
2026-09-15	37.50	37.58	37.02	37.13	-1.28%	3,765,633
2026-09-14	38.00	38.10	37.37	37.61	-1.60%	5,493,097
2026-09-11	38.68	38.70	38.03	38.22	+0.45%	3,544,300
2026-09-10	38.21	38.32	37.85	38.05	-1.22%	5,922,100
2026-09-09	39.18	39.21	38.50	38.52	-1.91%	8,358,400
2026-09-08	40.50	40.50	39.26	39.27	-2.58%	5,191,800
2026-09-04	40.00	40.60	39.91	40.31	-0.27%	2,551,000
2026-09-03	40.22	40.49	39.87	40.42	+1.79%	2,746,258
2026-09-02	39.76	40.29	39.62	39.71	-0.08%	4,397,469
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+5.25%). Worst month: Oct (-12.33%). 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-2.42%
Oct-12.33%
Nov+2.20%
Dec-1.06%

FAQ · from the current price data · as of 2026-11-02

Quick answers

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

41.46 on 2026-11-02, from the Closelook data lake's daily price record.

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

49.57 high and 35.61 low over the trailing 52 weeks, as of 2026-11-02.

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 -12.33%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is the current Closelooknet signal on BN?

Recovery attempt under the 200-day: Trades +8.6% vs the 50-day and -2.4% vs the 200-day average, 16.1% below the 52-week high and +16.4% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is BN above its 50-day and 200-day moving averages?

Brookfield Corp trades 8.6% above its 50-day and 2.4% below its 200-day moving average (10.0% above its 20-day). As of 2026-11-02.