Brookfield Corporation Class A Limited Voting Shares (BN)

Last Price47.13

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 8th, 7:50 AM EST

Historical Prices For Brookfield Corporation Class A Limited Voting Shares (BN)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	49.00	49.31	47.12	47.13	5,852,830	47.13
1/06/2026	48.99	49.56	48.27	49.17	5,984,362	49.17
1/05/2026	46.87	49.03	46.82	48.81	9,060,827	48.81
1/02/2026	46.10	46.90	45.66	46.63	4,199,548	46.63
12/31/2025	46.27	46.47	45.88	45.89	1,943,629	45.89
12/30/2025	46.79	46.96	46.27	46.29	2,379,170	46.29
12/29/2025	46.55	47.00	46.54	46.74	2,367,792	46.74
12/26/2025	46.61	46.87	46.52	46.74	1,104,574	46.74
12/24/2025	46.40	46.89	46.13	46.61	1,272,788	46.61
12/23/2025	46.16	46.60	46.15	46.27	2,364,271	46.27
12/22/2025	45.60	46.27	45.31	46.17	4,008,579	46.17
12/19/2025	45.03	45.53	45.00	45.28	3,206,263	45.28
12/18/2025	45.08	45.73	44.63	44.77	3,588,863	44.77
12/17/2025	45.14	45.40	44.31	44.52	5,970,319	44.52
12/16/2025	45.22	45.48	44.87	44.99	2,719,502	44.99
12/15/2025	46.20	46.20	45.02	45.31	3,223,794	45.25
12/12/2025	46.62	46.88	45.31	45.66	3,077,281	45.60
12/11/2025	47.49	47.81	46.53	46.58	4,044,994	46.52
12/10/2025	46.43	47.70	46.41	47.42	4,052,211	47.36
12/09/2025	46.14	47.09	46.14	46.70	4,850,133	46.64
12/08/2025	46.74	46.74	45.77	46.44	3,708,181	46.38
12/05/2025	46.72	47.25	46.49	46.71	4,534,269	46.65
12/04/2025	46.64	46.77	46.14	46.72	4,211,263	46.66
12/03/2025	46.25	47.01	46.09	46.52	4,786,729	46.46
12/02/2025	46.55	46.70	46.22	46.33	5,329,960	46.27
12/01/2025	46.55	46.98	46.16	46.38	5,196,390	46.32
11/28/2025	46.67	47.10	46.57	47.00	930,242	46.94
11/26/2025	46.25	46.83	46.06	46.59	2,395,272	46.53
11/25/2025	45.00	46.28	44.88	46.04	3,164,278	45.98
11/24/2025	44.82	45.35	44.28	45.11	3,423,926	45.05
11/21/2025	44.17	45.00	43.35	44.72	5,435,102	44.66
11/20/2025	44.34	44.75	43.49	43.70	6,536,992	43.64
11/19/2025	43.56	43.76	42.88	43.73	5,960,768	43.67
11/18/2025	42.00	43.52	42.00	43.43	6,249,285	43.37
11/17/2025	43.83	43.88	42.51	43.00	8,849,336	42.94
11/14/2025	43.27	44.12	43.20	44.05	10,364,429	43.99
11/13/2025	46.68	46.76	42.99	43.78	12,385,897	43.72
11/12/2025	46.36	47.10	46.20	46.89	3,065,055	46.83
11/11/2025	46.10	46.61	45.80	46.16	1,854,893	46.10
11/10/2025	46.33	46.45	45.63	46.09	2,608,569	46.03
11/07/2025	44.92	45.84	44.65	45.81	3,713,458	45.75
11/06/2025	45.89	46.04	44.83	45.66	2,625,704	45.60
11/05/2025	45.59	45.99	45.35	45.90	2,011,631	45.84
11/04/2025	45.15	45.97	45.15	45.54	2,927,635	45.48
11/03/2025	46.01	46.15	45.26	45.99	2,765,091	45.93
10/31/2025	45.60	46.10	45.27	46.05	2,880,698	45.99
10/30/2025	46.76	46.76	45.61	45.76	3,173,286	45.70
10/29/2025	47.39	47.53	46.30	46.55	2,953,454	46.49
10/28/2025	46.80	48.80	46.80	47.48	3,359,873	47.42
10/27/2025	46.74	47.21	46.62	46.75	2,055,405	46.69
10/24/2025	45.91	46.56	45.66	46.19	2,621,429	46.13
10/23/2025	44.96	45.52	44.76	45.50	2,913,049	45.44
10/22/2025	44.91	45.25	44.59	45.10	2,576,561	45.04
10/21/2025	45.24	45.50	45.01	45.20	2,987,734	45.14
10/20/2025	44.67	45.31	44.64	45.12	2,491,699	45.06
10/17/2025	43.69	44.57	43.69	44.46	5,092,297	44.40
10/16/2025	45.44	45.48	43.78	44.02	4,511,590	43.96
10/15/2025	46.00	46.25	44.98	45.31	2,542,349	45.25
10/14/2025	44.27	45.58	43.91	45.34	2,788,805	45.28
10/13/2025	44.20	45.00	43.80	44.80	2,747,979	44.74
10/10/2025	45.41	45.47	43.00	43.03	3,138,987	42.97
10/09/2025	68.09	68.63	67.12	67.49	1,708,375	44.93
10/08/2025	68.01	68.31	67.11	68.04	1,660,697	45.30