BN | Brookfield-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Brookfield-A (BN)

NYSE

$37.02+$0.48 (+1.32%)

Price as of Oct 02, 2026 4:29 PM EDT

$89.6B
Market Cap
-19.06%
1-Year Change
Asset Management
Industry

1 Month
-7.88%

Low Price$36.27

High Price$40.35
3 Months
-14.41%

Low Price$36.27

High Price$45.03
1 Year
-19.06%

Low Price$36.27

High Price$45.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	36.48	36.71	35.69	36.54	+0.22%	6,634,769
09/30/2026	36.64	36.67	36.13	36.46	-0.08%	7,368,250
09/29/2026	36.23	36.51	36.08	36.49	+0.61%	5,609,483
09/28/2026	36.72	36.81	36.20	36.27	-1.63%	6,399,694
09/25/2026	36.77	37.06	36.48	36.87	+0.66%	3,259,083
09/24/2026	36.83	36.88	36.23	36.63	-1.24%	4,352,739
09/23/2026	37.50	37.70	37.06	37.09	-2.01%	6,167,907
09/22/2026	38.43	38.50	37.79	37.85	-0.34%	5,052,295
09/21/2026	38.25	38.25	37.54	37.98	+1.25%	4,761,589
09/18/2026	37.12	37.67	36.92	37.51	+0.86%	6,283,961
09/17/2026	37.70	37.80	36.91	37.19	+0.43%	4,877,516
09/16/2026	37.37	37.74	36.67	37.03	-0.27%	4,162,354
09/15/2026	37.50	37.58	37.02	37.13	-1.28%	3,765,634
09/14/2026	38.00	38.10	37.37	37.61	-1.42%	5,493,098
09/14/2026	$0.07 Dividend
09/11/2026	38.61	38.63	37.96	38.15	+0.45%	3,544,306
09/10/2026	38.14	38.24	37.78	37.98	-1.22%	5,923,441
09/09/2026	39.11	39.14	38.43	38.45	-1.91%	8,358,915
09/08/2026	40.43	40.43	39.19	39.20	-2.58%	5,192,098
09/04/2026	39.93	40.52	39.84	40.24	-0.27%	2,630,135
09/03/2026	40.15	40.42	39.80	40.35	+1.79%	2,746,255
09/02/2026	39.69	40.22	39.55	39.64	-0.08%	4,397,470
09/01/2026	40.59	40.71	39.52	39.67	-3.59%	6,310,752
08/31/2026	41.12	41.30	40.70	41.14	-0.27%	4,175,861
08/28/2026	41.60	41.63	41.01	41.25	-0.24%	3,660,788
08/27/2026	41.72	41.78	41.29	41.35	-0.58%	2,693,848
08/26/2026	42.05	42.15	41.57	41.59	-1.07%	2,250,221
08/25/2026	42.09	42.22	41.70	42.04	+0.36%	2,442,694
08/24/2026	41.63	42.00	41.33	41.89	+0.67%	3,027,393
08/21/2026	41.67	42.05	41.52	41.61	+0.77%	2,740,699
08/20/2026	41.94	42.19	41.29	41.29	-1.85%	4,051,779
08/19/2026	42.55	42.73	42.01	42.07	+0.05%	2,934,984
08/18/2026	42.37	42.50	41.69	42.05	-1.45%	3,935,475
08/17/2026	43.42	43.67	42.67	42.67	-2.51%	4,255,064
08/14/2026	44.92	44.96	43.23	43.77	-2.79%	5,523,918
08/13/2026	44.79	45.29	43.91	45.03	+0.94%	4,721,403
08/13/2026	$0.66 Earnings
08/12/2026	45.10	45.16	44.12	44.61	-0.25%	5,564,387
08/11/2026	44.37	45.54	44.28	44.72	+1.17%	5,924,746
08/10/2026	43.74	44.32	43.70	44.20	+0.45%	3,123,172
08/07/2026	44.27	44.51	43.83	44.00	+0.23%	3,375,262
08/06/2026	44.48	44.68	43.83	43.90	-1.26%	3,054,361
08/05/2026	44.92	45.01	43.99	44.46	-0.18%	5,306,872
08/04/2026	43.91	44.79	43.53	44.54	+2.50%	5,414,624
08/03/2026	42.77	43.55	42.75	43.45	+2.35%	9,050,194
07/31/2026	41.74	42.78	41.73	42.45	+1.19%	4,914,511
07/30/2026	41.97	42.17	41.52	41.95	+0.82%	3,946,330
07/29/2026	42.11	42.33	41.15	41.61	-1.60%	4,511,469
07/28/2026	41.91	42.51	41.47	42.29	+0.69%	4,407,072
07/27/2026	42.04	42.43	41.78	42.00	+0.98%	4,103,662
07/24/2026	41.47	42.05	41.09	41.59	+1.12%	3,224,500
07/23/2026	41.23	41.38	40.86	41.13	-1.44%	5,255,231
07/22/2026	42.03	42.43	41.58	41.73	-0.81%	2,572,047
07/21/2026	42.47	42.52	42.07	42.07	-0.57%	4,182,799
07/20/2026	43.42	43.61	42.19	42.31	-2.84%	5,574,691
07/17/2026	43.92	43.92	43.19	43.55	-1.51%	2,342,805
07/16/2026	44.10	44.51	43.71	44.22	-0.38%	3,190,585
07/15/2026	43.95	45.00	43.83	44.39	+1.86%	3,344,131
07/14/2026	43.63	43.76	43.05	43.58	+0.69%	3,203,094
07/13/2026	43.66	44.22	43.13	43.28	-0.85%	2,471,056
07/10/2026	43.28	43.85	43.21	43.65	+1.49%	3,127,252
07/09/2026	42.89	43.47	42.56	43.01	+0.37%	2,801,639
07/08/2026	43.35	43.38	42.41	42.85	-1.96%	2,891,757
07/07/2026	43.92	44.04	43.43	43.71	-0.39%	2,570,264
07/06/2026	43.56	44.23	43.55	43.88	+1.22%	4,209,225
07/02/2026	43.40	43.52	42.84	43.35	+1.54%	3,711,905
07/01/2026	42.53	43.22	42.41	42.69	+0.42%	2,125,769
06/30/2026	42.02	42.84	41.85	42.51	+1.07%	4,029,172
06/29/2026	43.23	43.37	41.82	42.06	-1.70%	3,332,954
06/26/2026	42.79	43.14	42.43	42.79	-0.30%	3,026,873
06/25/2026	43.32	43.61	42.55	42.92	+0.16%	3,346,586
06/24/2026	43.86	43.86	42.55	42.85	-2.30%	7,493,180
06/23/2026	43.67	44.11	43.40	43.86	-0.43%	4,164,158
06/22/2026	44.08	44.92	43.79	44.05	-0.70%	4,194,564
06/18/2026	45.01	45.24	44.16	44.36	-0.67%	3,709,178
06/17/2026	45.43	46.31	44.64	44.66	-2.04%	4,412,606
06/16/2026	45.82	46.07	45.38	45.59	-0.02%	3,490,929
06/15/2026	46.18	46.41	45.59	45.60	+1.20%	3,988,875
06/15/2026	$0.07 Dividend
06/12/2026	45.33	45.55	44.91	45.06	+0.40%	3,340,679
06/11/2026	44.56	44.93	43.69	44.88	+0.94%	3,941,182
06/10/2026	44.95	45.56	44.43	44.46	-1.98%	3,978,607
06/09/2026	44.50	45.50	44.28	45.36	+2.89%	5,335,125
06/08/2026	44.58	44.89	43.91	44.08	-0.83%	6,171,447
06/05/2026	44.58	44.65	43.94	44.45	-1.00%	3,502,446
06/04/2026	44.01	45.00	43.87	44.90	+2.67%	4,515,837
06/03/2026	44.15	44.26	43.42	43.73	-3.75%	6,423,133
06/02/2026	44.96	45.80	44.88	45.44	+0.60%	3,113,830
06/01/2026	45.13	45.58	44.65	45.17	-0.59%	4,774,716
05/29/2026	45.81	46.36	45.38	45.44	-1.06%	4,704,326
05/28/2026	45.76	46.43	45.18	45.92	+0.15%	3,406,914
05/27/2026	45.94	46.40	45.50	45.85	-0.02%	3,421,730
05/26/2026	45.84	46.54	45.38	45.86	+1.43%	3,070,117
05/22/2026	45.54	45.73	44.95	45.22	-0.15%	2,514,048
05/21/2026	44.85	45.49	44.44	45.29	+0.22%	5,275,879
05/20/2026	44.64	45.32	43.97	45.19	+2.39%	3,907,641
05/19/2026	44.76	45.21	44.10	44.13	-1.73%	4,106,012
05/18/2026	45.63	46.06	44.54	44.91	-1.05%	5,298,172
05/15/2026	46.48	46.69	45.26	45.39	-4.19%	5,627,906
05/14/2026	45.73	48.44	45.56	47.37	+5.41%	8,235,321