Brookfield Corporation
BNNYSEFinancial Services● Active
$44.60
$-0.45(-1.00%)
Market Cap$99.8B
P/E Ratio—
52W High$49.57
52W Low$37.93
Brookfield Corporation（BN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$49.57
Jan 6, 2026
-10.0% from here
5-Year Low5Y
$18.83
Mar 16, 2023
+136.9% from low
IPO Priceadj.
$0.6152
Dec 30, 1983
+7.1K% since IPO
1 Year Ago
$39.06
Jun 9, 2025
+14.2% in 1Y
5 Years Ago
$26.78
Jun 8, 2021
+66.5% in 5Y
10 Years Ago
$12.51
Jun 8, 2016
+256.5% in 10Y
Historical Price Data · BN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $44.73 | $44.80 | $44.09 | $44.60 | $44.60 | 3.5M | -0.29% |
| Jun 4, 2026 | $44.16 | $45.15 | $44.02 | $45.05 | $45.05 | 4.5M | +2.02% |
| Jun 3, 2026 | $44.30 | $44.41 | $43.57 | $43.88 | $43.88 | 6.4M | -0.95% |
| Jun 2, 2026 | $45.11 | $45.96 | $45.03 | $45.59 | $45.59 | 3.1M | +1.06% |
| Jun 1, 2026 | $45.28 | $45.74 | $44.80 | $45.32 | $45.32 | 4.8M | +0.09% |
| May 29, 2026 | $45.97 | $46.52 | $45.53 | $45.59 | $45.59 | 4.7M | -0.83% |
| May 28, 2026 | $45.92 | $46.59 | $45.34 | $46.08 | $46.08 | 3.4M | +0.35% |
| May 27, 2026 | $46.10 | $46.56 | $45.65 | $46.01 | $46.01 | 3.4M | -0.20% |
| May 26, 2026 | $46.00 | $46.70 | $45.53 | $46.02 | $46.02 | 3.1M | +0.04% |
| May 22, 2026 | $45.69 | $45.89 | $45.11 | $45.37 | $45.37 | 2.5M | -0.70% |
| May 21, 2026 | $45.00 | $45.65 | $44.59 | $45.44 | $45.44 | 5.3M | +0.98% |
| May 20, 2026 | $44.79 | $45.47 | $44.12 | $45.34 | $45.34 | 3.9M | +1.23% |
| May 19, 2026 | $44.91 | $45.36 | $44.25 | $44.28 | $44.28 | 4.1M | -1.40% |
| May 18, 2026 | $45.78 | $46.22 | $44.69 | $45.06 | $45.06 | 5.3M | -1.57% |
| May 15, 2026 | $46.64 | $46.85 | $45.41 | $45.54 | $45.54 | 5.6M | -2.36% |
| May 14, 2026 | $45.88 | $48.60 | $45.71 | $47.53 | $47.53 | 8.2M | +3.60% |
| May 13, 2026 | $45.59 | $45.90 | $45.09 | $45.09 | $45.09 | 6.9M | -1.10% |
| May 12, 2026 | $46.22 | $46.29 | $45.59 | $45.90 | $45.90 | 4.7M | -0.69% |
| May 11, 2026 | $46.84 | $47.19 | $46.16 | $46.34 | $46.34 | 6.7M | -1.07% |
| May 8, 2026 | $46.63 | $47.08 | $45.87 | $47.08 | $47.08 | 4.6M | +0.97% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BN
Jan 1 → Dec 31 · 6 years2026-3.3%$46.10 → $44.60
-3.3%
2025+19.5%$38.39 → $45.89
+19.5%
2024+45.2%$26.37 → $38.30
+45.2%
2023+26.4%$21.17 → $26.75
+26.4%
2022-35.6%$32.54 → $20.97
-35.6%
2021+21.5%$26.78 → $32.54
+21.5%
Best Year2024 · +45.2%
Worst Year2022 · -35.6%
Positive Years4 / 6
Avg Annual Return+12.3%
6Y Total Return+66.5%
6Y CAGR~+8.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in BN?
If you invested $1,000 in BN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,565
Total Return+256.5%
CAGR~+13.6% / yr
Profit+$2,565
Based on Jun 8, 2016 · $12.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Brookfield Corporation（BN）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $44.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BN 历史股价FMP 日线复权 OHLCV