The closing price for Brookfield (BN) in 2020 was $20.87, on December 31, 2020. It was up 8.3% for the year. The latest price is $39.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $20.85 | $21.13 | $20.80 | $20.87 | 3,266,865 |
December 30 2020 | $20.98 | $21.21 | $20.89 | $20.91 | 1,693,785 |
December 29 2020 | $20.90 | $21.05 | $20.66 | $20.88 | 2,335,984 |
December 28 2020 | $20.87 | $21.02 | $20.63 | $20.72 | 1,934,072 |
December 24 2020 | $20.48 | $20.74 | $20.47 | $20.69 | 1,621,101 |
December 23 2020 | $20.27 | $20.46 | $20.09 | $20.37 | 2,030,673 |
December 22 2020 | $20.06 | $20.15 | $19.83 | $20.00 | 2,031,234 |
December 21 2020 | $19.88 | $20.17 | $19.64 | $20.07 | 3,906,823 |
December 18 2020 | $20.62 | $20.70 | $20.13 | $20.35 | 4,535,008 |
December 17 2020 | $20.69 | $20.79 | $20.42 | $20.67 | 3,139,808 |
December 16 2020 | $20.85 | $20.92 | $20.51 | $20.52 | 2,039,642 |
December 15 2020 | $20.72 | $20.88 | $20.50 | $20.85 | 2,432,398 |
December 14 2020 | $21.19 | $21.29 | $20.52 | $20.54 | 2,682,589 |
December 11 2020 | $21.22 | $21.23 | $20.96 | $21.07 | 3,505,658 |
December 10 2020 | $20.86 | $21.52 | $20.74 | $21.46 | 4,098,903 |
December 09 2020 | $21.24 | $21.24 | $20.71 | $20.99 | 3,140,742 |
December 08 2020 | $21.01 | $21.21 | $20.97 | $21.13 | 2,271,708 |
December 07 2020 | $21.40 | $21.44 | $21.10 | $21.15 | 3,202,029 |
December 04 2020 | $20.98 | $21.54 | $20.94 | $21.51 | 4,829,295 |
December 03 2020 | $20.77 | $20.96 | $20.59 | $20.84 | 5,741,118 |
December 02 2020 | $20.51 | $20.77 | $20.40 | $20.69 | 6,196,842 |
December 01 2020 | $20.82 | $20.86 | $20.50 | $20.51 | 5,095,181 |
November 30 2020 | $20.72 | $20.81 | $20.31 | $20.47 | 5,468,318 |
November 27 2020 | $20.70 | $21.00 | $20.59 | $20.79 | 2,173,800 |
November 25 2020 | $21.52 | $21.52 | $20.83 | $20.96 | 5,066,033 |
Daily pricing data for Brookfield dates back to 12/30/1983, and may be incomplete.