BN
Brookfield-A (BN)
NYSE
$41.64-$0.05 (-0.13%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $101.4B
    Market Cap
  • -4.58%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -1.09%
    Low Price$41.37
    High Price$45.11
  • 3 Months
    -8.11%
    Low Price$41.21
    High Price$46.01
  • 1 Year
    -4.58%
    Low Price$38.20
    High Price$48.26
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
41.75
42.13
41.60
41.69
+0.77%
2,740,699
08/20/2026
42.02
42.27
41.37
41.37
-1.85%
4,051,779
08/19/2026
42.63
42.81
42.09
42.15
+0.05%
2,934,984
08/18/2026
42.45
42.58
41.77
42.13
-1.45%
3,935,475
08/17/2026
43.50
43.75
42.75
42.75
-2.51%
4,255,064
08/14/2026
45.00
45.04
43.31
43.85
-2.79%
5,523,918
08/13/2026
44.87
45.37
43.99
45.11
+0.94%
4,721,403
08/13/2026
$0.66 Earnings
08/12/2026
45.18
45.24
44.20
44.69
-0.25%
5,564,387
08/11/2026
44.45
45.62
44.36
44.80
+1.17%
5,924,746
08/10/2026
43.82
44.40
43.78
44.28
+0.45%
3,123,172
08/07/2026
44.35
44.59
43.92
44.08
+0.23%
3,375,262
08/06/2026
44.56
44.76
43.92
43.98
-1.26%
3,054,361
08/05/2026
45.00
45.09
44.08
44.54
-0.18%
5,306,872
08/04/2026
43.99
44.87
43.61
44.62
+2.50%
5,414,624
08/03/2026
42.85
43.63
42.83
43.53
+2.35%
9,050,194
07/31/2026
41.82
42.86
41.81
42.53
+1.19%
4,914,511
07/30/2026
42.05
42.25
41.60
42.03
+0.82%
3,946,330
07/29/2026
42.19
42.41
41.23
41.69
-1.60%
4,511,469
07/28/2026
41.99
42.59
41.55
42.37
+0.69%
4,407,072
07/27/2026
42.12
42.51
41.86
42.08
+0.98%
4,103,662
07/24/2026
41.55
42.13
41.17
41.67
+1.12%
3,224,500
07/23/2026
41.31
41.46
40.93
41.21
-1.44%
5,255,231
07/22/2026
42.11
42.51
41.66
41.81
-0.81%
2,572,047
07/21/2026
42.55
42.60
42.15
42.15
-0.57%
4,182,799
07/20/2026
43.50
43.69
42.27
42.39
-2.84%
5,574,691
07/17/2026
44.00
44.00
43.27
43.63
-1.51%
2,342,805
07/16/2026
44.18
44.59
43.79
44.30
-0.38%
3,190,585
07/15/2026
44.03
45.08
43.92
44.47
+1.86%
3,344,131
07/14/2026
43.71
43.85
43.13
43.66
+0.69%
3,203,094
07/13/2026
43.74
44.30
43.21
43.36
-0.85%
2,471,056
07/10/2026
43.36
43.93
43.29
43.73
+1.49%
3,127,252
07/09/2026
42.97
43.55
42.64
43.09
+0.37%
2,801,639
07/08/2026
43.43
43.46
42.49
42.93
-1.96%
2,891,757
07/07/2026
44.00
44.12
43.51
43.79
-0.39%
2,570,264
07/06/2026
43.64
44.31
43.63
43.96
+1.22%
4,209,225
07/02/2026
43.48
43.60
42.92
43.43
+1.54%
3,711,905
07/01/2026
42.61
43.30
42.49
42.77
+0.42%
2,125,769
06/30/2026
42.10
42.92
41.93
42.59
+1.07%
4,029,172
06/29/2026
43.31
43.45
41.90
42.14
-1.70%
3,332,954
06/26/2026
42.87
43.22
42.51
42.87
-0.30%
3,026,873
06/25/2026
43.40
43.69
42.63
43.00
+0.16%
3,346,586
06/24/2026
43.94
43.94
42.63
42.93
-2.30%
7,493,180
06/23/2026
43.75
44.20
43.48
43.94
-0.43%
4,164,158
06/22/2026
44.16
45.00
43.87
44.13
-0.70%
4,194,564
06/18/2026
45.09
45.32
44.24
44.44
-0.67%
3,709,178
06/17/2026
45.51
46.39
44.72
44.74
-2.04%
4,412,606
06/16/2026
45.90
46.15
45.47
45.67
-0.02%
3,490,929
06/15/2026
46.26
46.50
45.67
45.68
+1.20%
3,988,875
06/15/2026
$0.07 Dividend
06/12/2026
45.41
45.63
44.99
45.14
+0.40%
3,340,679
06/11/2026
44.64
45.01
43.77
44.96
+0.94%
3,941,182
06/10/2026
45.03
45.64
44.51
44.54
-1.98%
3,978,607
06/09/2026
44.58
45.58
44.36
45.44
+2.89%
5,335,125
06/08/2026
44.66
44.97
43.99
44.16
-0.83%
6,171,447
06/05/2026
44.66
44.73
44.02
44.53
-1.00%
3,502,446
06/04/2026
44.09
45.08
43.95
44.98
+2.67%
4,515,837
06/03/2026
44.23
44.34
43.50
43.81
-3.75%
6,423,133
06/02/2026
45.04
45.88
44.96
45.52
+0.60%
3,113,830
06/01/2026
45.21
45.67
44.73
45.25
-0.59%
4,774,716
05/29/2026
45.90
46.45
45.46
45.52
-1.06%
4,704,326
05/28/2026
45.85
46.51
45.26
46.01
+0.15%
3,406,914
05/27/2026
46.03
46.48
45.58
45.94
-0.02%
3,421,730
05/26/2026
45.93
46.63
45.46
45.95
+1.43%
3,070,117
05/22/2026
45.62
45.81
45.04
45.30
-0.15%
2,514,048
05/21/2026
44.93
45.57
44.52
45.37
+0.22%
5,275,879
05/20/2026
44.72
45.40
44.05
45.27
+2.39%
3,907,641
05/19/2026
44.84
45.29
44.18
44.21
-1.73%
4,106,012
05/18/2026
45.71
46.15
44.62
44.99
-1.05%
5,298,172
05/15/2026
46.57
46.78
45.34
45.47
-4.19%
5,627,906
05/14/2026
45.81
48.52
45.64
47.46
+5.41%
8,235,321
05/14/2026
$0.66 Earnings
05/13/2026
45.52
45.83
45.02
45.02
-1.76%
6,875,346
05/12/2026
46.15
46.22
45.52
45.83
-0.95%
4,734,799
05/11/2026
46.77
47.12
46.08
46.27
-1.57%
6,688,283
05/08/2026
46.56
47.01
45.80
47.01
+1.23%
4,556,296
05/07/2026
46.64
46.88
46.04
46.44
+0.13%
6,423,368
05/06/2026
46.63
47.02
46.06
46.38
+1.33%
13,045,703
05/05/2026
45.18
45.93
44.84
45.77
+1.91%
3,966,664
05/04/2026
45.09
45.77
44.62
44.91
-0.55%
4,151,482
05/01/2026
45.43
45.66
44.92
45.16
+0.24%
5,728,177
04/30/2026
43.06
45.13
42.97
45.05
+4.52%
4,973,103
04/29/2026
44.08
44.39
42.88
43.10
-2.40%
5,470,548
04/28/2026
44.78
44.89
43.94
44.16
-1.32%
6,022,727
04/27/2026
45.23
45.71
44.70
44.75
-1.45%
4,158,852
04/24/2026
45.33
45.55
44.84
45.41
+0.26%
3,292,460
04/23/2026
45.73
46.17
44.79
45.29
-1.80%
5,415,921
04/22/2026
46.86
46.92
45.94
46.12
-0.54%
5,562,701
04/21/2026
46.89
47.61
46.22
46.37
-0.47%
5,589,455
04/20/2026
46.30
46.87
46.18
46.59
+0.15%
4,814,291
04/17/2026
46.65
47.53
46.45
46.52
+1.39%
5,362,104
04/16/2026
46.42
46.60
45.83
45.88
-1.18%
4,905,846
04/15/2026
45.79
46.73
45.64
46.43
+2.09%
6,182,462
04/14/2026
43.93
45.61
43.79
45.48
+4.26%
6,536,417
04/13/2026
41.70
43.76
41.70
43.62
+3.68%
5,991,664
04/10/2026
42.30
42.69
41.95
42.07
-0.45%
4,874,079
04/09/2026
41.75
42.55
41.72
42.26
+0.67%
4,989,402
04/08/2026
42.62
43.13
41.80
41.98
+3.11%
9,123,600
04/07/2026
40.39
40.77
39.98
40.72
+0.05%
4,435,519
04/06/2026
40.71
41.00
40.49
40.70
-0.32%
3,249,040