MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BN — Brookfield Corporation
NYSEBrookfield Corporation
$36.92
+0.38(+1.04%)
- O
- 37.14
- H
- 37.27
- L
- 36.56
- V
- 6.44M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.92
Period Return+10.65%
Period High$49.57
Period Low$32.57
Avg Daily Volume4.33M
Total Trading Days365
BN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.14 | $37.27 | $36.56 | $36.92 | +$0.38 | +1.04% | 6,441,248 | $36.98 | $36.56 $37.27 |
| Oct 1, 2026 | $36.48 | $36.71 | $35.69 | $36.54 | +$0.08 | +0.22% | 6,634,770 | $36.23 | $35.69 $36.71 |
| Sep 30, 2026 | $36.64 | $36.67 | $36.13 | $36.46 | $-0.03 | -0.08% | 7,368,249 | $36.46 | $36.13 $36.67 |
| Sep 29, 2026 | $36.23 | $36.51 | $36.08 | $36.49 | +$0.22 | +0.61% | 5,609,483 | $36.31 | $36.08 $36.51 |
| Sep 28, 2026 | $36.72 | $36.81 | $36.20 | $36.27 | $-0.60 | -1.63% | 6,399,694 | $36.42 | $36.20 $36.81 |
| Sep 25, 2026 | $36.77 | $37.06 | $36.48 | $36.87 | +$0.24 | +0.66% | 3,259,083 | $36.81 | $36.48 $37.06 |
| Sep 24, 2026 | $36.83 | $36.88 | $36.23 | $36.63 | $-0.46 | -1.24% | 4,352,882 | $36.56 | $36.23 $36.88 |
| Sep 23, 2026 | $37.50 | $37.70 | $37.06 | $37.09 | $-0.76 | -2.01% | 6,167,907 | $37.23 | $37.06 $37.70 |
| Sep 22, 2026 | $38.43 | $38.50 | $37.79 | $37.85 | $-0.13 | -0.34% | 5,052,295 | $38.02 | $37.79 $38.50 |
| Sep 21, 2026 | $38.25 | $38.25 | $37.54 | $37.98 | +$0.47 | +1.25% | 4,761,854 | $37.93 | $37.54 $38.25 |
| Sep 18, 2026 | $37.12 | $37.67 | $36.92 | $37.51 | +$0.32 | +0.86% | 6,283,961 | $37.39 | $36.92 $37.67 |
| Sep 17, 2026 | $37.70 | $37.80 | $36.91 | $37.19 | +$0.16 | +0.43% | 4,877,517 | $37.18 | $36.91 $37.80 |
| Sep 16, 2026 | $37.37 | $37.74 | $36.67 | $37.03 | $-0.10 | -0.27% | 4,162,354 | $37.23 | $36.67 $37.74 |
| Sep 15, 2026 | $37.50 | $37.58 | $37.02 | $37.13 | $-0.48 | -1.28% | 3,667,578 | $37.23 | $37.02 $37.58 |
| Sep 14, 2026 | $38.00 | $38.10 | $37.37 | $37.61 | $-0.61 | -1.60% | 4,443,528 | $37.66 | $37.37 $38.10 |
| Sep 11, 2026 | $38.68 | $38.70 | $38.03 | $38.22 | +$0.17 | +0.45% | 3,544,306 | $38.23 | $38.03 $38.70 |
| Sep 10, 2026 | $38.21 | $38.32 | $37.85 | $38.05 | $-0.47 | -1.22% | 5,923,441 | $38.04 | $37.85 $38.32 |
| Sep 9, 2026 | $39.18 | $39.21 | $38.50 | $38.52 | $-0.75 | -1.91% | 8,358,915 | $38.64 | $38.50 $39.21 |
| Sep 8, 2026 | $40.50 | $40.50 | $39.26 | $39.27 | $-1.04 | -2.58% | 5,192,098 | $39.58 | $39.26 $40.50 |
| Sep 4, 2026 | $40.00 | $40.60 | $39.91 | $40.31 | $-0.11 | -0.27% | 2,551,623 | $40.33 | $39.91 $40.60 |
| Sep 3, 2026 | $40.22 | $40.49 | $39.87 | $40.42 | +$0.71 | +1.79% | 2,746,255 | $40.20 | $39.87 $40.49 |
| Sep 2, 2026 | $39.76 | $40.29 | $39.62 | $39.71 | $-0.03 | -0.08% | 4,288,164 | $39.89 | $39.62 $40.29 |
| Sep 1, 2026 | $40.66 | $40.78 | $39.59 | $39.74 | $-1.48 | -3.59% | 6,310,753 | $39.92 | $39.59 $40.78 |
| Aug 31, 2026 | $41.20 | $41.38 | $40.77 | $41.22 | $-0.11 | -0.27% | 4,175,861 | $41.22 | $40.77 $41.38 |
| Aug 28, 2026 | $41.68 | $41.71 | $41.08 | $41.33 | $-0.10 | -0.24% | 3,660,788 | $41.35 | $41.08 $41.71 |
| Aug 27, 2026 | $41.80 | $41.86 | $41.37 | $41.43 | $-0.24 | -0.58% | 2,693,848 | $41.54 | $41.37 $41.86 |
| Aug 26, 2026 | $42.13 | $42.23 | $41.65 | $41.67 | $-0.45 | -1.07% | 2,250,221 | $41.89 | $41.65 $42.23 |
| Aug 25, 2026 | $42.17 | $42.30 | $41.78 | $42.12 | +$0.15 | +0.36% | 2,442,694 | $42.05 | $41.78 $42.30 |
| Aug 24, 2026 | $41.71 | $42.08 | $41.41 | $41.97 | +$0.28 | +0.67% | 3,027,393 | $41.81 | $41.41 $42.08 |
| Aug 21, 2026 | $41.75 | $42.13 | $41.60 | $41.69 | +$0.32 | +0.77% | 2,740,699 | $41.78 | $41.60 $42.13 |