Brookfield

BN
🏛️ usa →
68.58
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 49.31 49.35 48.64 49.19 1.1M
2021-12-30 49.65 50.04 49.27 49.31 0.8M
2021-12-29 49.71 50.07 49.36 49.63 1.0M
2021-12-28 49.53 49.85 49.40 49.56 0.7M
2021-12-27 48.82 49.56 48.62 49.54 0.6M
2021-12-23 48.05 48.93 47.90 48.83 1.0M
2021-12-22 47.12 47.89 46.90 47.89 1.0M
2021-12-21 46.60 47.49 46.55 47.13 1.1M
2021-12-20 45.92 46.44 45.48 46.09 1.0M
2021-12-17 46.98 47.34 46.19 46.69 1.1M
2021-12-16 48.14 48.44 47.45 47.50 1.4M
2021-12-15 46.95 48.32 46.61 48.09 1.5M
2021-12-14 46.70 47.45 46.68 46.94 1.7M
2021-12-13 47.34 47.50 46.98 47.28 1.2M
2021-12-10 47.46 47.66 47.11 47.56 0.8M
2021-12-09 47.29 47.60 46.92 47.16 0.8M
2021-12-08 48.01 48.30 47.45 47.56 0.9M
2021-12-07 47.74 48.32 47.61 48.00 1.2M
2021-12-06 45.96 47.03 45.63 46.67 1.5M
2021-12-03 46.64 47.02 44.68 45.21 2.0M
2021-12-02 45.29 46.77 45.23 46.52 1.3M
2021-12-01 46.35 46.64 45.13 45.13 2.5M
2021-11-30 46.90 47.03 45.52 45.76 2.2M
2021-11-29 47.30 47.89 46.92 47.18 1.4M
2021-11-26 46.83 47.10 46.27 46.88 0.9M
2021-11-24 47.34 48.21 47.25 48.16 0.9M
2021-11-23 47.85 48.05 46.98 47.63 1.3M
2021-11-22 48.72 49.15 47.87 47.94 1.0M
2021-11-19 48.07 48.56 47.61 48.55 1.2M
2021-11-18 48.38 48.84 48.00 48.36 0.8M
2021-11-17 48.42 48.74 48.00 48.35 1.6M
2021-11-16 48.26 48.70 48.26 48.44 1.2M
2021-11-15 49.32 49.86 48.16 48.24 1.5M
2021-11-12 48.07 50.09 48.07 49.17 2.3M
2021-11-11 49.84 49.84 47.87 48.01 1.6M
2021-11-10 49.67 49.67 49.10 49.20 1.3M
2021-11-09 50.08 50.46 49.62 50.04 1.1M
2021-11-08 50.48 50.67 49.95 50.09 0.9M
2021-11-05 49.74 50.45 49.72 50.16 1.2M
2021-11-04 49.22 49.65 48.92 49.33 0.9M
2021-11-03 49.23 49.51 48.68 49.45 1.2M
2021-11-02 49.12 49.93 48.89 49.19 1.6M
2021-11-01 49.38 49.61 48.94 49.11 1.5M
2021-10-29 50.03 50.46 49.14 49.19 2.3M
2021-10-28 49.56 50.45 49.56 50.38 1.5M
2021-10-27 49.69 50.10 49.41 49.43 2.2M
2021-10-26 50.43 50.48 49.77 49.90 1.3M
2021-10-25 49.65 50.19 49.33 50.10 1.2M
2021-10-22 49.36 49.76 49.06 49.70 1.1M
2021-10-21 48.62 49.24 48.45 49.19 1.3M
2021-10-20 47.86 48.76 47.68 48.62 1.5M
2021-10-19 48.04 48.06 47.58 47.78 1.3M
2021-10-18 47.61 47.74 47.34 47.70 0.7M
2021-10-15 47.80 47.96 47.61 47.84 1.2M
2021-10-14 46.45 47.36 46.45 47.32 1.4M
2021-10-13 46.16 46.33 45.66 46.24 0.9M
2021-10-12 45.80 46.15 45.67 45.94 1.1M
2021-10-11 45.81 46.09 45.67 45.80 0.9M
2021-10-08 45.46 45.95 45.15 45.86 1.3M
2021-10-07 44.75 45.90 44.75 45.45 1.5M
2021-10-06 43.60 44.42 43.49 44.27 1.3M
2021-10-05 43.99 44.50 43.78 44.18 1.0M
2021-10-04 44.38 44.45 43.37 43.82 1.5M
2021-10-01 43.87 44.71 43.39 44.49 1.9M
2021-09-30 43.65 44.22 43.39 43.59 3.0M
2021-09-29 44.09 44.17 43.30 43.45 2.3M
2021-09-28 44.80 44.80 43.85 43.94 3.2M
2021-09-27 45.60 45.70 45.05 45.27 1.9M
2021-09-24 45.43 45.72 45.02 45.61 1.2M
2021-09-23 45.62 46.11 45.57 45.77 2.9M
2021-09-22 44.76 45.56 44.49 45.30 2.4M
2021-09-21 43.13 44.72 43.04 44.35 3.3M
2021-09-20 43.16 43.21 42.11 42.64 2.1M
2021-09-17 44.69 44.93 43.77 43.96 2.7M
2021-09-16 45.14 45.46 44.59 44.94 1.0M
2021-09-15 45.03 45.40 44.66 45.24 1.4M
2021-09-14 45.54 45.63 44.93 44.97 1.2M
2021-09-13 45.20 45.54 45.08 45.45 1.7M
2021-09-10 45.90 45.94 44.88 44.88 1.2M
2021-09-09 45.55 46.20 45.32 45.54 1.9M
2021-09-08 45.71 45.89 45.36 45.54 1.2M
2021-09-07 46.04 46.32 45.86 45.91 1.3M
2021-09-03 46.48 46.48 45.95 46.33 1.1M
2021-09-02 46.20 46.48 46.15 46.38 1.2M
2021-09-01 45.64 46.32 45.24 46.04 1.6M
2021-08-31 45.83 46.12 45.24 45.25 2.6M
2021-08-30 46.60 46.64 45.89 45.92 3.0M
2021-08-27 45.93 46.54 45.91 46.40 1.5M
2021-08-26 45.98 46.18 45.82 45.89 1.2M
2021-08-25 45.50 46.07 45.37 45.94 1.5M
2021-08-24 45.63 45.84 45.13 45.41 1.8M
2021-08-23 45.63 46.07 45.58 45.62 2.0M
2021-08-20 44.46 45.38 44.21 45.36 1.9M
2021-08-19 44.80 44.84 44.35 44.48 1.6M
2021-08-18 45.24 45.89 45.05 45.41 2.5M
2021-08-17 45.86 45.88 44.64 45.01 5.2M
2021-08-16 46.02 46.39 45.92 46.16 2.8M
2021-08-13 46.32 46.57 45.90 46.17 2.1M
2021-08-12 46.69 46.85 44.47 46.07 4.5M
2021-08-11 46.68 47.00 46.42 46.74 2.9M
2021-08-10 46.55 47.11 46.55 46.66 2.0M
2021-08-09 46.43 46.52 45.92 46.47 3.4M
2021-08-06 45.62 46.42 45.54 46.20 3.8M
2021-08-05 45.03 45.51 44.97 45.48 1.7M
2021-08-04 44.20 45.53 44.14 44.91 3.7M
2021-08-03 43.86 44.42 43.72 44.35 3.0M
2021-08-02 44.35 44.62 43.88 44.07 2.7M
2021-07-30 44.17 44.72 43.85 43.98 3.7M
2021-07-29 43.93 44.64 43.52 44.48 6.7M
2021-07-28 42.52 43.75 42.27 43.64 3.3M
2021-07-27 41.06 42.68 40.99 42.48 3.4M
2021-07-26 41.54 41.67 41.19 41.29 5.0M
2021-07-23 42.29 42.60 41.52 41.71 8.1M
2021-07-22 41.52 42.11 41.31 41.89 4.5M
2021-07-21 40.48 41.67 40.41 41.52 2.2M
2021-07-20 39.01 40.14 38.82 40.06 3.5M
2021-07-19 39.68 39.75 38.56 39.00 6.4M
2021-07-16 41.20 41.24 40.32 40.38 3.1M
2021-07-15 41.04 41.23 40.81 41.08 2.6M
2021-07-14 41.28 41.48 41.09 41.26 2.5M
2021-07-13 41.35 41.46 40.80 41.13 4.1M
2021-07-12 41.65 41.73 41.34 41.56 1.9M
2021-07-09 41.40 41.78 41.13 41.76 1.9M
2021-07-08 40.75 41.13 40.12 40.98 3.8M
2021-07-07 41.66 41.66 41.19 41.46 2.5M
2021-07-06 41.72 41.72 41.17 41.59 3.0M
2021-07-02 42.12 42.36 41.54 41.81 2.5M
2021-07-01 41.59 42.20 41.59 42.09 1.5M
2021-06-30 42.54 42.71 41.45 41.53 3.2M
2021-06-29 42.40 42.73 41.97 42.73 3.3M
2021-06-28 42.16 42.79 41.87 42.34 3.3M
2021-06-25 41.94 42.23 41.61 42.22 3.6M
2021-06-24 40.93 41.92 40.79 41.80 2.8M
2021-06-23 40.90 40.90 40.22 40.61 2.3M
2021-06-22 40.23 40.83 40.06 40.70 2.9M
2021-06-21 39.79 40.30 39.60 40.21 2.1M
2021-06-18 39.61 39.90 39.21 39.54 4.7M
2021-06-17 40.65 40.70 39.83 39.85 3.2M
2021-06-16 40.56 41.23 40.50 40.57 5.3M
2021-06-15 40.09 40.76 40.06 40.52 2.3M
2021-06-14 40.11 40.23 39.92 40.11 1.8M
2021-06-11 40.35 40.49 40.06 40.15 1.6M
2021-06-10 40.36 40.42 39.87 40.35 2.0M
2021-06-09 40.47 40.55 40.05 40.08 1.6M
2021-06-08 40.61 40.74 40.40 40.47 2.2M
2021-06-07 40.58 40.82 40.43 40.55 1.6M
2021-06-04 40.75 40.80 40.33 40.49 1.6M
2021-06-03 40.12 40.61 39.90 40.44 2.0M
2021-06-02 40.75 40.78 40.21 40.42 1.8M
2021-06-01 40.99 41.05 40.50 40.59 2.8M
2021-05-28 40.73 40.85 40.41 40.72 2.1M
2021-05-27 40.40 40.77 40.20 40.58 3.4M
2021-05-26 39.94 40.35 39.66 40.20 2.2M
2021-05-25 39.97 40.46 39.81 39.91 3.1M
2021-05-24 39.52 39.96 39.49 39.93 1.5M
2021-05-21 39.86 39.98 39.17 39.55 2.1M
2021-05-20 39.71 40.15 39.59 39.72 2.5M
2021-05-19 39.07 39.58 38.52 39.50 2.9M
2021-05-18 39.43 40.33 39.37 39.64 2.9M
2021-05-17 38.99 39.68 38.66 39.43 2.4M
2021-05-14 37.21 39.25 37.12 39.13 4.3M
2021-05-13 36.85 37.28 36.44 36.83 2.5M
2021-05-12 36.80 37.22 36.19 36.19 2.5M
2021-05-11 36.76 37.13 36.34 37.06 2.3M
2021-05-10 37.74 38.03 37.23 37.25 1.7M
2021-05-07 36.89 37.80 36.85 37.57 2.2M
2021-05-06 36.84 37.01 36.51 37.00 1.4M
2021-05-05 36.99 37.26 36.62 36.76 3.5M
2021-05-04 36.84 36.94 36.13 36.61 1.9M
2021-05-03 37.05 37.21 36.90 36.99 1.3M
2021-04-30 37.10 37.14 36.80 36.87 1.7M
2021-04-29 37.18 37.55 36.93 37.23 1.4M
2021-04-28 36.85 37.15 36.67 36.97 3.3M
2021-04-27 36.75 36.90 36.48 36.75 1.2M
2021-04-26 36.91 36.99 36.55 36.73 1.2M
2021-04-23 36.51 36.70 36.34 36.67 1.6M
2021-04-22 36.50 36.82 36.21 36.42 1.8M
2021-04-21 35.75 36.53 35.59 36.52 1.8M
2021-04-20 36.91 37.02 35.56 35.76 2.8M
2021-04-19 37.40 37.77 36.91 37.04 1.7M
2021-04-16 37.37 37.68 37.09 37.30 1.8M
2021-04-15 36.91 37.43 36.85 37.42 1.9M
2021-04-14 36.80 37.27 36.60 36.72 2.9M
2021-04-13 37.21 37.21 36.73 36.81 1.8M
2021-04-12 36.78 37.38 36.70 37.18 1.7M
2021-04-09 36.62 36.85 36.32 36.83 2.1M
2021-04-08 36.66 36.73 36.40 36.61 1.4M
2021-04-07 36.44 36.72 36.30 36.59 1.8M
2021-04-06 36.64 36.78 36.29 36.42 2.6M
2021-04-05 36.60 36.96 36.38 36.72 2.2M
2021-04-01 36.15 36.29 35.56 36.20 4.9M
2021-03-31 36.59 36.59 35.88 36.00 3.8M
2021-03-30 36.84 36.96 36.51 36.68 1.7M
2021-03-29 36.58 37.06 36.27 36.90 1.5M
2021-03-26 36.76 37.11 36.47 36.94 1.4M
2021-03-25 36.19 36.89 36.01 36.72 2.2M
2021-03-24 36.34 36.94 36.34 36.39 1.6M
2021-03-23 36.34 36.66 36.19 36.24 3.1M
2021-03-22 36.52 36.97 36.28 36.63 1.8M
2021-03-19 36.36 36.77 36.15 36.52 1.8M
2021-03-18 36.87 37.03 36.30 36.44 3.5M
2021-03-17 35.41 36.93 35.23 36.91 3.6M
2021-03-16 35.17 35.52 34.97 35.39 2.3M
2021-03-15 35.22 35.41 34.78 35.20 2.3M
2021-03-12 34.98 35.24 34.77 35.23 2.2M
2021-03-11 34.58 35.09 34.49 34.94 1.6M
2021-03-10 34.43 34.65 34.10 34.48 1.7M
2021-03-09 34.03 34.84 34.03 34.22 2.2M
2021-03-08 33.81 34.18 33.53 33.84 2.2M
2021-03-05 33.25 33.81 32.93 33.66 2.8M
2021-03-04 33.33 33.79 32.60 33.04 4.7M
2021-03-03 33.87 34.07 33.38 33.41 2.3M
2021-03-02 33.47 34.10 33.38 33.98 4.1M
2021-03-01 33.28 33.62 33.16 33.40 2.7M
2021-02-26 33.80 33.87 32.64 32.64 3.1M
2021-02-25 35.75 35.79 33.64 33.65 3.8M
2021-02-24 34.94 35.78 34.60 35.76 2.6M
2021-02-23 35.24 35.32 34.60 34.94 2.9M
2021-02-22 34.87 35.20 34.68 35.12 1.8M
2021-02-19 35.37 35.67 35.11 35.15 1.9M
2021-02-18 35.19 35.60 34.98 35.44 2.3M
2021-02-17 35.19 35.69 34.98 35.57 2.6M
2021-02-16 34.98 35.41 34.74 35.34 3.5M
2021-02-12 34.31 35.20 34.26 34.74 3.0M
2021-02-11 34.27 34.77 33.79 34.43 3.0M
2021-02-10 33.79 33.80 33.05 33.18 2.6M
2021-02-09 33.19 33.64 32.90 33.50 2.2M
2021-02-08 33.21 33.54 32.89 33.34 3.3M
2021-02-05 33.16 33.55 33.01 33.09 2.7M
2021-02-04 32.60 33.47 32.60 33.01 2.8M
2021-02-03 31.88 32.58 31.70 32.52 3.2M
2021-02-02 31.91 32.33 31.86 32.02 2.2M
2021-02-01 31.67 32.02 31.50 31.64 3.5M
2021-01-29 31.79 31.95 31.05 31.42 5.9M
2021-01-28 31.13 32.23 31.03 32.15 3.8M
2021-01-27 31.34 31.35 30.75 31.07 4.6M
2021-01-26 31.39 31.79 31.13 31.71 2.0M
2021-01-25 31.02 31.41 30.79 31.17 2.2M
2021-01-22 31.17 31.26 30.82 31.10 2.4M
2021-01-21 31.71 31.85 31.33 31.39 1.7M
2021-01-20 31.21 31.85 30.88 31.75 2.9M
2021-01-19 31.63 31.74 30.96 30.96 3.8M
2021-01-15 31.03 31.51 30.67 31.34 3.2M
2021-01-14 30.95 31.29 30.82 31.28 3.1M
2021-01-13 31.39 31.40 30.89 30.89 3.2M
2021-01-12 31.15 31.50 30.80 31.32 1.7M
2021-01-11 31.30 31.54 31.01 31.15 2.4M
2021-01-08 31.75 31.81 31.17 31.72 2.9M
2021-01-07 32.28 32.33 31.29 31.53 2.9M
2021-01-06 31.93 32.27 31.49 32.06 6.0M
2021-01-05 32.02 32.30 31.44 31.56 3.9M
2021-01-04 33.20 33.67 31.51 31.91 5.6M