The closing price for Brookfield (BN) in May 2024 was $28.53, on May 31, 2024. It was up 8.4% for the month. The latest price is $37.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $28.12 | $28.54 | $27.97 | $28.53 | 4,812,900 |
May 30 2024 | $27.68 | $28.18 | $27.59 | $27.99 | 3,541,950 |
May 29 2024 | $28.20 | $28.21 | $27.52 | $27.55 | 2,506,200 |
May 28 2024 | $29.49 | $29.49 | $28.50 | $28.57 | 2,443,650 |
May 24 2024 | $29.10 | $29.44 | $29.04 | $29.38 | 1,953,150 |
May 23 2024 | $29.28 | $29.42 | $28.76 | $29.00 | 2,647,650 |
May 22 2024 | $28.94 | $29.31 | $28.94 | $29.09 | 2,986,050 |
May 21 2024 | $29.32 | $29.52 | $29.08 | $29.24 | 3,265,350 |
May 20 2024 | $29.26 | $29.47 | $29.16 | $29.40 | 2,949,600 |
May 17 2024 | $29.37 | $29.37 | $29.00 | $29.19 | 3,702,900 |
May 16 2024 | $29.34 | $29.46 | $29.19 | $29.28 | 2,586,000 |
May 15 2024 | $29.52 | $29.59 | $29.24 | $29.42 | 3,149,850 |
May 14 2024 | $28.93 | $29.32 | $28.90 | $29.29 | 3,515,250 |
May 13 2024 | $29.17 | $29.17 | $28.71 | $28.86 | 5,141,850 |
May 10 2024 | $29.05 | $29.19 | $28.77 | $29.02 | 6,320,250 |
May 09 2024 | $28.71 | $29.03 | $28.40 | $29.03 | 4,940,850 |
May 08 2024 | $28.46 | $28.92 | $28.18 | $28.86 | 8,457,900 |
May 07 2024 | $28.73 | $28.86 | $28.63 | $28.69 | 4,978,950 |
May 06 2024 | $28.11 | $28.68 | $28.02 | $28.65 | 2,865,300 |
May 03 2024 | $27.85 | $28.16 | $27.66 | $27.97 | 5,809,950 |
May 02 2024 | $27.19 | $27.34 | $26.75 | $27.32 | 11,127,450 |
May 01 2024 | $26.32 | $27.20 | $26.10 | $26.88 | 5,448,900 |
Daily pricing data for Brookfield dates back to 12/30/1983, and may be incomplete.