NYSE:BN | Historical Stock Price | BROOKFIELD Corp /ON/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-12-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.32$1.15$4.15$14.99$54.22$196.081983-12-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.09$82.433,266,865——
2020-12-30$22.14$82.611,693,785——
2020-12-29$22.10$82.472,335,984——
2020-12-28$21.93$81.851,934,072——
2020-12-24$21.89$81.711,621,101——
2020-12-23$21.56$80.452,030,673——
2020-12-22$21.17$79.012,031,234——
2020-12-21$21.24$79.253,906,823——
2020-12-18$21.54$80.394,535,008——
2020-12-17$21.87$81.633,139,808——
2020-12-16$21.72$81.052,039,642——
2020-12-15$22.07$82.352,432,398——
2020-12-14$21.73$81.112,682,589——
2020-12-11$22.30$83.213,505,658——
2020-12-10$22.71$84.774,098,903——
2020-12-09$22.21$82.893,140,742——
2020-12-08$22.37$83.472,271,708——
2020-12-07$22.38$83.533,202,029——
2020-12-04$22.77$84.964,829,295——
2020-12-03$22.06$82.335,741,118——
2020-12-02$21.90$81.736,196,842——
2020-12-01$21.70$80.995,095,181——
2020-11-30$21.67$80.875,468,318——
2020-11-27$22.01$82.132,173,800——
2020-11-25$22.24$82.775,066,033——
2020-11-24$23.03$85.726,738,517——
2020-11-23$21.94$81.654,115,720——
2020-11-20$21.55$80.183,576,848——
2020-11-19$21.85$81.293,538,917——
2020-11-18$21.86$81.336,574,277——
2020-11-17$21.73$80.889,141,206——
2020-11-16$21.28$79.187,643,800——
2020-11-13$19.90$74.055,203,180——
2020-11-12$19.27$71.716,918,079——
2020-11-11$20.18$75.0811,555,107——
2020-11-10$20.02$74.5010,889,364——
2020-11-09$19.16$71.3013,150,609——
2020-11-06$17.71$65.927,283,742——
2020-11-05$17.99$66.946,157,978——
2020-11-04$17.14$63.795,955,807——
2020-11-03$17.10$63.635,350,417——
2020-11-02$16.07$59.815,515,965——
2020-10-30$15.94$59.318,038,798——
2020-10-29$16.14$60.068,270,491——
2020-10-28$16.21$60.326,517,288——
2020-10-27$17.05$63.434,342,741——
2020-10-26$17.45$64.945,605,279——
2020-10-23$18.15$67.532,820,483——
2020-10-22$18.14$67.493,349,826——
2020-10-21$17.97$66.883,133,082——
2020-10-20$18.04$67.133,987,915——
2020-10-19$18.03$67.094,668,419——
2020-10-16$18.06$67.193,563,955——
2020-10-15$18.07$67.234,409,633——
2020-10-14$18.20$67.712,954,267——
2020-10-13$18.41$68.492,590,472——
2020-10-12$18.81$70.002,061,690——
2020-10-09$18.83$70.062,934,087——
2020-10-08$19.02$70.784,663,747——
2020-10-07$18.77$69.844,394,872——
2020-10-06$18.13$67.473,992,026——
2020-10-05$18.29$68.073,335,999——
2020-10-02$18.11$67.392,545,255——
2020-10-01$18.05$67.174,578,918——
2020-09-30$17.69$65.844,088,253——
2020-09-29$17.61$65.544,483,625——
2020-09-28$17.91$66.643,579,463——
2020-09-25$17.39$64.704,056,489——
2020-09-24$17.00$63.253,871,321——
2020-09-23$17.09$63.593,003,782——
2020-09-22$17.57$65.382,489,200——
2020-09-21$17.41$64.783,398,967——
2020-09-18$17.91$66.642,502,653——
2020-09-17$18.01$67.033,277,889——
2020-09-16$18.18$67.633,695,310——
2020-09-15$17.85$66.445,570,712——
2020-09-14$17.73$65.963,824,609——
2020-09-11$17.67$65.763,297,322——
2020-09-10$17.39$64.704,653,471——
2020-09-09$17.62$65.562,476,121——
2020-09-08$17.37$64.633,150,645——
2020-09-04$17.81$66.264,049,575——
2020-09-03$18.09$67.333,191,005——
2020-09-02$18.56$69.052,921,382——
2020-09-01$18.17$67.612,542,639——
2020-08-31$18.06$67.193,486,600——
2020-08-28$18.65$69.383,205,579——
2020-08-27$18.58$68.893,833,765——
2020-08-26$18.36$68.094,103,201——
2020-08-25$18.03$66.842,196,969——
2020-08-24$18.26$67.702,770,034——
2020-08-21$18.12$67.182,338,227——
2020-08-20$17.95$66.562,346,822——
2020-08-19$18.08$67.042,766,671——
2020-08-18$18.01$66.785,088,081——
2020-08-17$18.41$68.255,140,959——
2020-08-14$18.00$66.767,488,902——
2020-08-13$17.80$66.016,503,274——
2020-08-12$18.12$67.184,435,231——
2020-08-11$18.12$67.183,788,921——
2020-08-10$17.62$65.353,857,308——
2020-08-07$17.30$64.143,730,437——
2020-08-06$17.38$64.443,060,024——
2020-08-05$17.39$64.482,512,743——
2020-08-04$17.13$63.534,097,969——
2020-08-03$17.01$63.097,981,622——
2020-07-31$17.30$64.167,289,721——
2020-07-30$17.95$66.563,773,786——
2020-07-29$18.15$67.323,080,764——
2020-07-28$18.23$67.602,574,777——
2020-07-27$18.04$66.903,485,105——
2020-07-24$17.93$66.491,910,716——
2020-07-23$18.14$67.282,594,023——
2020-07-22$18.49$68.551,969,387——
2020-07-21$18.64$69.112,352,053——
2020-07-20$18.36$68.071,656,415——
2020-07-17$18.50$68.611,661,834——
2020-07-16$18.41$68.253,756,970——
2020-07-15$18.66$69.182,983,789——
2020-07-14$18.25$67.683,626,362——
2020-07-13$17.73$65.753,400,462——
2020-07-10$17.57$65.162,308,518——
2020-07-09$17.37$64.402,727,806——
2020-07-08$17.64$65.412,786,851——
2020-07-07$17.25$63.982,923,811——
2020-07-06$17.84$66.172,352,988——
2020-07-02$17.52$64.983,477,631——
2020-07-01$17.39$64.502,464,163——
2020-06-30$17.61$65.292,486,024——
2020-06-29$17.46$64.764,990,546——
2020-06-26$17.40$64.524,069,381——
2020-06-25$18.00$66.763,651,774——
2020-06-24$17.55$65.084,645,249——
2020-06-23$18.18$67.423,648,411——
2020-06-22$18.40$68.232,540,771——
2020-06-19$18.23$67.605,077,244——
2020-06-18$18.36$68.073,568,813——
2020-06-17$18.53$68.733,953,722——
2020-06-16$18.47$68.516,203,756——
2020-06-15$18.15$67.323,766,499——
2020-06-12$18.27$67.764,549,956——
2020-06-11$17.85$66.196,478,423——
2020-06-10$19.67$72.944,264,825——
2020-06-09$19.95$73.973,935,971——
2020-06-08$20.18$74.845,599,486——
2020-06-05$19.41$71.965,019,881——
2020-06-04$18.47$68.492,987,339——
2020-06-03$18.70$69.343,846,657——
2020-06-02$17.59$65.244,292,852——
2020-06-01$16.97$62.933,800,879——
2020-05-29$16.78$62.243,692,507——
2020-05-28$17.00$63.036,772,710——
2020-05-27$17.21$63.593,546,017——
2020-05-26$17.17$63.454,598,911——
2020-05-22$16.22$59.914,334,333——
2020-05-21$16.08$59.404,887,032——
2020-05-20$15.99$59.066,029,612——
2020-05-19$16.01$59.144,760,535——
2020-05-18$16.49$60.925,506,249——
2020-05-15$16.03$59.224,247,822——
2020-05-14$16.40$60.587,469,096——
2020-05-13$16.59$61.295,751,208——
2020-05-12$17.39$64.263,813,772——
2020-05-11$18.02$66.573,378,601——
2020-05-08$17.88$66.043,358,608——
2020-05-07$17.78$65.683,198,665——
2020-05-06$17.32$64.004,564,157——
2020-05-05$17.73$65.492,608,223——
2020-05-04$17.74$65.533,898,041——
2020-05-01$17.57$64.913,279,010——
2020-04-30$18.10$66.875,469,066——
2020-04-29$18.85$69.665,558,193——
2020-04-28$17.63$65.135,699,450——
2020-04-27$17.52$64.734,276,783——
2020-04-24$17.06$63.014,209,144——
2020-04-23$17.04$62.944,944,581——
2020-04-22$17.13$63.274,032,572——
2020-04-21$17.06$63.012,818,989——
2020-04-20$17.67$65.293,827,038——
2020-04-17$18.08$66.793,886,643——
2020-04-16$17.48$64.602,921,195——
2020-04-15$17.76$65.603,459,506——
2020-04-14$18.32$67.685,143,201——
2020-04-13$18.08$66.793,688,209——
2020-04-09$18.77$69.345,330,985——
2020-04-08$18.24$67.405,946,091——
2020-04-07$16.99$62.785,661,520——
2020-04-06$16.86$62.285,383,676——
2020-04-03$15.49$57.227,033,364——
2020-04-02$15.50$57.265,060,988——
2020-04-01$14.85$54.865,973,464——
2020-03-31$15.79$58.336,400,040——
2020-03-30$15.74$58.1610,621,516——
2020-03-27$15.08$55.729,808,163——
2020-03-26$15.58$57.5818,445,905——
2020-03-25$15.17$56.0618,786,437——
2020-03-24$13.68$50.5516,940,277——
2020-03-23$11.80$43.6022,900,569——
2020-03-20$13.79$50.959,909,062——
2020-03-19$15.37$56.799,555,357——
2020-03-18$14.89$54.9917,756,713——
2020-03-17$16.18$59.7714,682,396——
2020-03-16$16.15$59.667,600,170——
2020-03-13$18.97$70.1011,000,446——
2020-03-12$16.59$61.2917,517,080——
2020-03-11$19.21$70.978,220,976——
2020-03-10$20.25$74.8210,824,995——
2020-03-09$19.57$72.2911,529,041——
2020-03-06$22.00$81.294,448,497——
2020-03-05$22.20$82.024,164,020——
2020-03-04$22.59$83.454,066,765——
2020-03-03$21.80$80.535,293,521——
2020-03-02$22.12$81.748,397,828——
2020-02-28$21.39$79.0414,545,062——
2020-02-27$21.70$80.179,810,686——
2020-02-26$22.68$83.545,645,825——
2020-02-25$22.74$83.785,219,809——
2020-02-24$23.42$86.286,574,090——
2020-02-21$24.29$89.493,204,364——
2020-02-20$24.37$89.762,450,429——
2020-02-19$24.23$89.262,799,650——
2020-02-18$24.10$88.784,790,711——
2020-02-14$24.25$89.334,634,599——
2020-02-13$23.77$87.584,404,495——
2020-02-12$23.05$84.903,189,510——
2020-02-11$22.94$84.502,253,677——
2020-02-10$22.77$83.892,322,625——
2020-02-07$22.71$83.652,633,448——
2020-02-06$22.91$84.414,082,741——
2020-02-05$22.53$83.012,544,321——
2020-02-04$22.38$82.442,852,902——
2020-02-03$22.10$81.402,790,120——
2020-01-31$21.84$80.462,632,607——
2020-01-30$22.18$81.722,480,418——
2020-01-29$22.20$81.803,113,836——
2020-01-28$22.30$82.143,016,862——
2020-01-27$22.02$81.143,536,768——
2020-01-24$22.25$81.983,318,716——
2020-01-23$22.33$82.264,300,793——
2020-01-22$22.07$81.313,955,216——
2020-01-21$22.15$81.612,431,931——
2020-01-17$22.22$81.853,766,593——
2020-01-16$22.01$81.103,701,009——
2020-01-15$21.66$79.802,909,797——
2020-01-14$21.44$79.003,834,699——
2020-01-13$21.29$78.443,276,675——
2020-01-10$20.82$76.712,323,185——
2020-01-09$20.78$76.553,052,737——
2020-01-08$20.64$76.053,863,287——
2020-01-07$20.62$75.961,768,244——
2020-01-06$20.75$76.432,141,008——
2020-01-03$20.64$76.042,756,768——
2020-01-02$20.65$76.074,731,293——