Brookfield Corporation Class A Limited Voting Shares (BN)

Historical Prices For Brookfield Corporation Class A Limited Voting Shares (BN)

Date Range:

2025-04-24 - 2025-07-24

Date	Open	High	Low	Close	Volume	Adjusted Close
7/23/2025	67.03	68.04	66.70	67.78	3,405,243	67.78
7/22/2025	66.25	66.53	65.38	66.46	2,251,710	66.46
7/21/2025	67.74	67.74	66.28	66.33	4,356,934	66.33
7/18/2025	68.59	68.75	67.24	67.27	1,946,938	67.27
7/17/2025	65.38	68.28	65.10	68.14	5,197,474	68.14
7/16/2025	63.75	65.81	63.32	65.79	3,472,800	65.79
7/15/2025	64.10	64.16	63.18	63.33	1,629,998	63.33
7/14/2025	62.90	63.95	62.53	63.87	1,398,762	63.87
7/11/2025	63.10	63.28	62.67	63.16	1,666,269	63.16
7/10/2025	62.84	64.04	62.36	63.96	2,427,367	63.96
7/09/2025	63.20	63.20	61.82	62.57	3,402,739	62.57
7/08/2025	63.26	63.33	62.63	62.80	1,631,170	62.80
7/07/2025	64.25	64.55	62.73	62.94	2,127,321	62.94
7/03/2025	63.32	64.30	62.94	64.30	1,844,949	64.30
7/02/2025	61.89	62.68	60.80	62.63	2,017,049	62.63
7/01/2025	61.61	62.18	61.29	61.98	1,102,181	61.98
6/30/2025	61.84	61.99	61.17	61.85	2,033,035	61.85
6/27/2025	61.41	62.27	60.95	61.60	1,616,926	61.60
6/26/2025	60.67	61.23	60.37	61.10	1,765,307	61.10
6/25/2025	61.39	61.41	59.84	60.20	2,249,389	60.20
6/24/2025	60.22	61.49	60.00	61.32	1,503,581	61.32
6/23/2025	58.69	59.66	58.12	59.62	2,038,851	59.62
6/20/2025	59.99	59.99	58.61	58.91	2,238,219	58.91
6/18/2025	58.42	59.85	58.17	59.48	2,505,953	59.48
6/17/2025	58.16	58.55	57.58	57.98	1,371,983	57.98
6/16/2025	58.35	59.28	58.35	58.53	1,250,444	58.53
6/13/2025	58.13	58.59	57.54	57.79	1,749,412	57.79
6/12/2025	59.00	59.36	58.69	59.24	902,826	59.15
6/11/2025	59.24	59.93	58.91	59.16	1,685,363	59.07
6/10/2025	58.58	59.10	58.27	59.08	5,126,040	58.99
6/09/2025	58.90	59.17	57.15	58.59	2,946,698	58.50
6/06/2025	58.83	59.23	58.51	58.90	925,233	58.81
6/05/2025	58.24	58.38	57.71	58.12	1,022,127	58.03
6/04/2025	58.63	58.63	57.88	57.90	1,419,770	57.81
6/03/2025	57.73	58.60	57.51	58.19	1,188,355	58.10
6/02/2025	57.51	57.91	56.75	57.82	1,806,645	57.73
5/30/2025	57.53	57.92	56.90	57.72	1,661,685	57.63
5/29/2025	58.22	58.33	57.23	57.71	1,493,489	57.62
5/28/2025	58.42	58.42	57.54	57.69	1,688,990	57.60
5/27/2025	57.80	58.25	57.55	58.15	1,262,451	58.06
5/23/2025	56.44	57.63	56.31	57.09	1,528,612	57.00
5/22/2025	56.67	57.56	56.33	57.17	1,956,200	57.08
5/21/2025	58.33	58.77	56.94	56.95	2,237,221	56.86
5/20/2025	59.02	59.45	58.42	58.98	2,118,509	58.89
5/19/2025	58.80	59.60	58.53	59.37	1,645,409	59.28
5/16/2025	59.76	60.23	59.58	59.75	1,646,174	59.66
5/15/2025	59.06	59.83	58.81	59.72	1,704,496	59.63
5/14/2025	59.59	59.80	59.25	59.50	1,934,208	59.41
5/13/2025	58.77	59.94	58.42	59.37	2,700,430	59.28
5/12/2025	59.05	59.25	58.14	58.70	2,195,717	58.61
5/09/2025	57.78	57.80	56.33	56.70	2,382,292	56.61
5/08/2025	55.46	58.18	55.30	57.61	3,458,504	57.52
5/07/2025	54.70	55.93	54.70	55.89	3,127,818	55.81
5/06/2025	53.93	54.95	53.93	54.53	1,870,836	54.45
5/05/2025	55.00	55.51	54.58	54.64	2,377,024	54.56
5/02/2025	54.97	55.77	54.85	55.48	1,592,416	55.40
5/01/2025	53.86	54.65	53.49	54.08	1,613,651	54.00
4/30/2025	52.98	53.95	52.32	53.67	2,528,269	53.59
4/29/2025	53.05	54.00	52.58	53.65	1,492,177	53.57
4/28/2025	53.31	54.15	52.95	53.33	1,207,097	53.25
4/25/2025	52.80	53.62	52.80	53.25	2,976,638	53.17
4/24/2025	51.25	53.08	51.20	52.92	1,757,730	52.84