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
2022-12-30 31.75 32.07 31.25 31.46 1.8M
2022-12-29 31.41 32.19 31.26 32.04 2.2M
2022-12-28 31.52 31.92 31.04 31.07 3.3M
2022-12-27 31.78 31.85 31.35 31.50 1.8M
2022-12-23 30.97 31.89 30.97 31.72 3.6M
2022-12-22 31.18 31.27 30.54 31.06 3.8M
2022-12-21 31.00 31.68 30.77 31.44 3.8M
2022-12-20 31.17 31.33 30.78 30.87 4.4M
2022-12-19 32.26 32.46 31.32 31.39 4.3M
2022-12-16 32.56 33.08 32.32 32.40 4.7M
2022-12-15 33.38 33.55 33.01 33.11 4.1M
2022-12-14 34.01 34.44 33.58 33.58 5.3M
2022-12-13 34.12 34.97 33.75 33.85 4.9M
2022-12-12 36.15 36.35 33.02 33.64 5.3M
2022-12-09 35.37 35.57 35.09 35.15 2.6M
2022-12-08 35.42 35.95 35.41 35.53 3.1M
2022-12-07 35.12 35.78 35.11 35.27 3.1M
2022-12-06 35.93 36.00 35.02 35.31 2.0M
2022-12-05 36.23 36.65 35.53 35.97 2.8M
2022-12-02 37.38 37.56 36.59 36.76 2.8M
2022-12-01 38.64 38.72 37.11 38.07 3.3M
2022-11-30 37.05 38.71 36.48 38.41 4.2M
2022-11-29 36.83 36.83 36.35 36.63 2.2M
2022-11-28 37.59 37.77 36.82 36.93 2.4M
2022-11-25 37.24 38.14 37.23 37.93 1.1M
2022-11-23 36.41 37.24 36.41 37.23 2.4M
2022-11-22 35.96 36.48 35.91 36.41 1.3M
2022-11-21 35.82 36.33 35.52 35.90 2.4M
2022-11-18 36.86 37.02 36.14 36.43 1.5M
2022-11-17 36.82 37.09 36.36 36.61 2.5M
2022-11-16 37.50 37.63 36.96 37.33 2.3M
2022-11-15 38.01 38.26 37.22 37.78 2.6M
2022-11-14 37.66 37.84 36.98 37.17 2.3M
2022-11-11 36.99 38.60 36.87 38.12 4.8M
2022-11-10 34.81 37.59 34.39 36.42 4.3M
2022-11-09 33.11 33.68 33.00 33.02 3.3M
2022-11-08 33.69 34.34 33.33 33.62 2.7M
2022-11-07 33.02 33.66 32.92 33.58 2.4M
2022-11-04 32.52 33.33 32.25 32.95 2.5M
2022-11-03 31.23 31.88 31.11 31.66 3.4M
2022-11-02 32.58 33.29 31.58 31.61 2.9M
2022-11-01 33.14 33.39 32.45 32.60 3.2M
2022-10-31 32.48 32.67 32.07 32.27 2.7M
2022-10-28 32.35 32.80 32.00 32.74 2.2M
2022-10-27 32.27 33.26 32.17 32.41 4.3M
2022-10-26 31.89 32.81 31.68 32.14 3.4M
2022-10-25 31.25 32.19 31.15 31.97 3.7M
2022-10-24 31.28 31.37 30.28 31.04 3.2M
2022-10-21 30.52 31.17 30.22 31.16 4.1M
2022-10-20 31.57 31.97 30.71 30.75 2.9M
2022-10-19 32.21 32.32 31.45 31.57 2.7M
2022-10-18 32.62 32.91 32.18 32.53 2.5M
2022-10-17 31.66 32.29 31.53 31.82 2.6M
2022-10-14 32.33 32.54 30.87 30.87 3.0M
2022-10-13 30.52 32.18 30.08 31.86 4.1M
2022-10-12 31.57 31.70 31.04 31.31 5.4M
2022-10-11 32.64 32.75 31.44 31.63 3.5M
2022-10-10 33.11 33.23 32.62 32.62 1.3M
2022-10-07 33.97 34.07 32.72 32.93 2.5M
2022-10-06 35.00 35.12 34.17 34.30 2.2M
2022-10-05 35.39 35.61 34.95 35.35 1.8M
2022-10-04 35.02 36.11 34.95 36.10 2.8M
2022-10-03 33.95 34.74 33.55 34.36 1.9M
2022-09-30 33.33 34.29 33.12 33.31 2.2M
2022-09-29 33.95 34.06 32.79 33.17 3.0M
2022-09-28 33.94 34.64 33.85 34.45 3.1M
2022-09-27 35.17 35.40 33.71 33.81 2.7M
2022-09-26 35.41 35.82 34.50 34.76 2.1M
2022-09-23 36.52 36.56 35.42 35.69 2.9M
2022-09-22 37.81 38.01 37.04 37.11 1.5M
2022-09-21 38.71 38.97 37.81 37.83 1.4M
2022-09-20 39.04 39.19 38.31 38.63 1.3M
2022-09-19 38.69 39.46 38.60 39.41 1.1M
2022-09-16 39.26 39.38 38.73 39.13 1.0M
2022-09-15 40.14 40.76 39.70 39.75 1.3M
2022-09-14 40.23 40.89 40.16 40.51 0.9M
2022-09-13 40.83 41.00 40.09 40.23 1.4M
2022-09-12 41.28 41.91 41.28 41.81 1.6M
2022-09-09 40.67 41.07 40.50 40.97 1.4M
2022-09-08 38.91 40.29 38.74 40.27 1.4M
2022-09-07 38.47 39.33 38.26 39.27 1.2M
2022-09-06 38.78 38.95 37.90 38.48 1.4M
2022-09-02 39.13 39.56 38.52 38.75 1.5M
2022-09-01 38.84 38.99 37.98 38.68 1.6M
2022-08-31 39.56 40.03 39.17 39.19 1.3M
2022-08-30 40.20 40.49 39.48 39.59 1.2M
2022-08-29 39.82 40.34 39.69 40.10 1.2M
2022-08-26 41.81 41.93 40.02 40.06 1.6M
2022-08-25 41.76 42.12 41.62 41.97 1.0M
2022-08-24 41.35 41.98 41.29 41.57 0.7M
2022-08-23 41.64 42.03 41.34 41.62 1.0M
2022-08-22 41.29 41.68 41.03 41.56 1.6M
2022-08-19 42.55 42.55 41.69 42.07 0.9M
2022-08-18 42.76 43.00 42.52 42.73 1.0M
2022-08-17 42.65 43.08 42.31 42.76 1.1M
2022-08-16 43.18 43.41 42.78 43.23 1.3M
2022-08-15 43.14 43.64 43.08 43.30 1.1M
2022-08-12 43.95 43.97 43.39 43.76 1.5M
2022-08-11 43.41 44.05 42.99 43.63 2.3M
2022-08-10 41.74 43.28 41.53 43.15 2.3M
2022-08-09 40.73 40.97 40.46 40.89 1.5M
2022-08-08 40.94 41.45 40.84 40.93 1.3M
2022-08-05 40.44 40.67 40.03 40.61 1.0M
2022-08-04 40.62 40.95 40.39 40.95 0.9M
2022-08-03 40.36 40.66 39.97 40.51 1.0M
2022-08-02 40.27 40.32 39.77 39.90 1.4M
2022-08-01 40.02 40.64 39.77 40.40 1.4M
2022-07-29 40.20 40.81 39.99 40.45 1.4M
2022-07-28 39.35 40.28 39.04 40.13 1.6M
2022-07-27 38.90 39.73 38.84 39.40 1.6M
2022-07-26 39.04 39.15 38.32 38.57 1.3M
2022-07-25 39.22 39.40 38.90 39.31 1.7M
2022-07-22 39.16 39.56 38.69 39.10 1.7M
2022-07-21 38.69 39.16 38.38 39.13 1.3M
2022-07-20 37.93 38.96 37.93 38.74 1.2M
2022-07-19 37.17 38.37 37.01 38.16 1.8M
2022-07-18 36.98 37.28 36.57 36.63 1.0M
2022-07-15 35.77 36.47 35.30 36.45 1.3M
2022-07-14 35.31 35.50 34.38 35.22 1.7M
2022-07-13 35.85 36.29 35.35 35.97 1.3M
2022-07-12 35.92 36.92 35.92 36.56 1.2M
2022-07-11 36.62 36.76 36.07 36.22 1.0M
2022-07-08 37.07 37.34 36.70 37.02 1.2M
2022-07-07 36.69 37.41 36.67 37.34 1.1M
2022-07-06 36.55 36.71 35.86 36.33 1.8M
2022-07-05 35.99 36.59 35.48 36.55 1.9M
2022-07-01 36.01 36.76 35.88 36.67 0.9M
2022-06-30 36.09 36.49 35.56 36.23 2.0M
2022-06-29 36.51 36.81 36.10 36.40 1.5M
2022-06-28 37.62 37.85 36.49 36.71 1.7M
2022-06-27 37.56 37.56 36.90 37.25 1.0M
2022-06-24 36.64 37.33 36.27 37.19 1.1M
2022-06-23 35.61 36.19 35.45 36.14 1.2M
2022-06-22 35.09 35.86 34.91 35.44 1.6M
2022-06-21 35.97 36.26 35.57 35.69 1.7M
2022-06-17 35.13 35.88 34.94 35.33 2.3M
2022-06-16 36.19 36.41 35.01 35.17 2.9M
2022-06-15 37.10 37.85 36.53 37.24 2.7M
2022-06-14 36.98 36.98 36.20 36.59 2.5M
2022-06-13 37.11 37.35 36.47 36.84 3.1M
2022-06-10 39.07 39.18 38.27 38.44 1.4M
2022-06-09 40.56 40.71 39.77 39.77 1.1M
2022-06-08 41.38 41.48 40.71 40.87 0.6M
2022-06-07 40.85 41.63 40.85 41.53 0.9M
2022-06-06 41.42 41.93 41.11 41.30 1.1M
2022-06-03 41.38 41.50 40.78 40.93 1.4M
2022-06-02 40.63 41.86 40.48 41.85 1.4M
2022-06-01 41.29 41.68 40.43 40.71 1.4M
2022-05-31 41.33 41.94 40.76 41.22 3.8M
2022-05-27 39.51 41.05 39.51 41.01 2.7M
2022-05-26 38.46 39.68 38.35 39.32 1.5M
2022-05-25 37.85 38.45 37.73 38.31 0.9M
2022-05-24 38.07 38.27 36.87 38.16 1.6M
2022-05-23 38.82 38.92 38.12 38.31 1.1M
2022-05-20 38.36 38.54 37.27 38.36 2.0M
2022-05-19 37.15 38.18 36.78 37.72 3.0M
2022-05-18 39.32 39.39 37.29 37.38 2.4M
2022-05-17 39.79 40.25 39.44 39.85 2.5M
2022-05-16 38.90 39.47 38.25 38.92 2.5M
2022-05-13 37.68 39.12 37.19 38.86 2.9M
2022-05-12 37.82 37.82 35.94 37.01 3.8M
2022-05-11 38.29 39.34 37.99 38.15 2.4M
2022-05-10 38.56 39.03 37.71 38.42 3.4M
2022-05-09 38.73 39.18 37.66 37.72 2.8M
2022-05-06 39.75 39.86 38.95 39.46 2.4M
2022-05-05 41.81 41.95 39.84 40.09 2.2M
2022-05-04 41.16 42.32 40.66 42.29 2.3M
2022-05-03 41.10 41.54 40.77 41.18 1.3M
2022-05-02 40.53 40.95 40.01 40.89 1.8M
2022-04-29 41.92 42.24 40.46 40.62 1.4M
2022-04-28 41.44 42.27 41.16 42.07 1.3M
2022-04-27 41.42 41.91 40.89 40.99 2.1M
2022-04-26 41.88 41.95 40.47 40.52 2.2M
2022-04-25 41.63 42.49 41.20 42.27 2.0M
2022-04-22 44.16 44.16 41.99 42.07 1.9M
2022-04-21 45.72 46.10 44.27 44.32 1.1M
2022-04-20 45.19 45.41 44.70 45.25 1.0M
2022-04-19 43.83 44.94 43.83 44.66 1.3M
2022-04-18 44.32 44.44 43.63 43.81 1.1M
2022-04-14 44.50 45.03 44.30 44.50 1.2M
2022-04-13 43.88 44.55 43.60 44.37 1.1M
2022-04-12 44.49 44.88 43.79 43.87 1.1M
2022-04-11 45.39 45.57 44.40 44.46 1.4M
2022-04-08 45.87 46.24 45.50 45.73 0.9M
2022-04-07 46.45 46.53 45.57 45.88 1.9M
2022-04-06 47.05 47.20 46.45 46.74 1.7M
2022-04-05 47.74 48.19 47.25 47.40 2.1M
2022-04-04 46.83 47.77 46.70 47.75 1.2M
2022-04-01 46.53 46.64 46.05 46.55 1.2M
2022-03-31 46.86 47.45 46.08 46.08 1.6M
2022-03-30 47.13 47.53 46.75 46.93 0.9M
2022-03-29 47.32 47.58 47.07 47.47 1.0M
2022-03-28 46.14 46.63 45.79 46.58 0.9M
2022-03-25 46.11 46.35 45.63 46.32 1.2M
2022-03-24 45.43 46.04 45.12 45.91 1.4M
2022-03-23 46.02 46.11 45.17 45.19 1.1M
2022-03-22 46.11 46.37 45.85 46.15 1.1M
2022-03-21 45.38 45.77 44.96 45.64 1.0M
2022-03-18 45.04 47.07 44.56 45.54 1.4M
2022-03-17 44.41 45.20 44.24 45.19 1.4M
2022-03-16 43.49 44.76 43.19 44.45 2.0M
2022-03-15 42.75 43.08 42.33 43.00 1.8M
2022-03-14 43.49 44.00 42.22 42.47 1.4M
2022-03-11 44.08 44.52 43.54 43.58 1.7M
2022-03-10 43.54 44.05 43.25 43.92 1.0M
2022-03-09 43.56 44.35 43.22 44.20 1.8M
2022-03-08 42.96 43.61 42.18 42.52 1.4M
2022-03-07 43.76 44.20 42.56 42.60 2.8M
2022-03-04 43.37 44.01 42.99 43.99 1.4M
2022-03-03 44.71 44.82 43.66 43.92 1.1M
2022-03-02 43.73 44.79 43.72 44.62 1.4M
2022-03-01 44.40 44.54 42.86 43.48 1.7M
2022-02-28 43.79 44.60 43.52 44.51 2.2M
2022-02-25 43.49 44.68 42.99 44.66 1.7M
2022-02-24 40.89 43.48 40.77 43.42 2.1M
2022-02-23 44.00 44.16 42.55 42.62 1.4M
2022-02-22 43.29 43.95 42.90 43.49 2.0M
2022-02-18 44.62 44.84 43.17 43.34 3.6M
2022-02-17 45.62 45.69 44.41 44.46 1.7M
2022-02-16 45.94 46.18 45.44 45.98 1.6M
2022-02-15 46.91 47.13 45.85 46.02 2.1M
2022-02-14 47.30 47.30 45.85 46.16 2.7M
2022-02-11 48.87 49.04 47.23 47.29 3.1M
2022-02-10 48.63 50.88 48.48 48.65 5.9M
2022-02-09 46.23 46.90 46.20 46.35 3.1M
2022-02-08 45.28 45.87 44.81 45.71 1.5M
2022-02-07 44.60 45.88 44.60 45.44 1.6M
2022-02-04 44.11 45.02 44.11 44.52 3.1M
2022-02-03 44.99 45.04 44.31 44.31 2.0M
2022-02-02 45.63 45.70 44.98 45.50 1.3M
2022-02-01 44.97 45.32 44.34 45.26 1.6M
2022-01-31 43.09 44.99 43.04 44.88 2.2M
2022-01-28 42.50 43.35 42.24 43.32 1.9M
2022-01-27 43.39 43.53 42.47 42.59 2.8M
2022-01-26 44.30 44.86 42.74 42.95 3.0M
2022-01-25 42.84 44.41 42.63 43.87 2.2M
2022-01-24 42.38 43.75 41.44 43.68 2.4M
2022-01-21 44.43 44.43 43.42 43.49 1.9M
2022-01-20 45.14 45.98 44.55 44.70 1.4M
2022-01-19 45.63 45.63 44.50 44.79 1.7M
2022-01-18 46.13 46.24 45.02 45.26 2.2M
2022-01-14 46.90 47.18 46.03 46.51 1.6M
2022-01-13 48.11 48.53 47.34 47.50 1.5M
2022-01-12 48.10 48.80 47.80 48.03 2.0M
2022-01-11 46.23 47.81 46.06 47.78 1.0M
2022-01-10 46.37 46.61 45.60 46.17 1.1M
2022-01-07 46.92 47.22 46.33 46.73 1.0M
2022-01-06 47.04 47.14 46.33 46.88 3.1M
2022-01-05 49.47 49.58 47.05 47.07 2.0M
2022-01-04 48.88 49.74 48.84 49.30 1.7M
2022-01-03 49.19 49.68 48.57 48.84 0.9M