Brookfield

BN
🏛️ usa →
68.16
Last Update: 2025-10-02
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
2023-12-29 39.92 40.22 39.76 40.12 1.7M
2023-12-28 40.24 40.82 40.11 40.22 1.9M
2023-12-27 40.47 41.05 40.30 40.74 1.6M
2023-12-26 40.00 40.53 39.83 40.46 0.8M
2023-12-22 39.80 40.40 39.67 40.05 2.0M
2023-12-21 39.47 40.00 39.47 39.88 1.8M
2023-12-20 39.07 39.82 39.05 39.07 2.7M
2023-12-19 38.87 39.38 38.64 39.34 2.4M
2023-12-18 38.83 38.91 38.27 38.43 2.0M
2023-12-15 39.15 39.46 38.39 38.49 2.7M
2023-12-14 38.53 40.06 38.53 39.15 4.9M
2023-12-13 36.34 38.24 35.92 38.23 2.2M
2023-12-12 36.31 36.35 35.72 36.31 1.5M
2023-12-11 35.88 36.30 35.66 36.27 1.3M
2023-12-08 35.66 36.17 35.66 35.91 1.6M
2023-12-07 35.74 35.97 35.51 35.84 1.7M
2023-12-06 36.05 36.35 35.47 35.67 1.9M
2023-12-05 35.90 36.12 35.44 35.54 2.4M
2023-12-04 35.71 36.33 35.47 36.16 1.8M
2023-12-01 35.04 36.20 34.97 36.16 2.2M
2023-11-30 35.76 35.80 35.06 35.27 2.5M
2023-11-29 34.87 35.83 34.77 35.59 3.1M
2023-11-28 33.99 34.86 33.72 34.78 2.8M
2023-11-27 34.01 34.17 33.74 34.02 1.8M
2023-11-24 34.33 34.45 34.12 34.32 1.0M
2023-11-22 34.11 34.42 33.70 34.32 1.6M
2023-11-21 34.36 34.66 33.81 33.94 1.6M
2023-11-20 33.74 34.63 33.61 34.60 1.7M
2023-11-17 34.20 34.36 33.77 33.87 2.9M
2023-11-16 34.39 34.52 33.70 34.07 1.7M
2023-11-15 34.50 34.72 34.06 34.46 3.5M
2023-11-14 33.17 34.44 33.09 34.42 3.3M
2023-11-13 31.87 32.46 31.52 32.19 2.8M
2023-11-10 32.31 32.49 31.44 32.06 2.8M
2023-11-09 32.43 33.19 32.14 32.20 3.1M
2023-11-08 32.00 32.34 31.90 32.18 2.3M
2023-11-07 32.12 32.48 31.89 32.00 2.1M
2023-11-06 33.22 33.53 32.28 32.37 2.4M
2023-11-03 32.73 33.72 32.63 33.24 3.0M
2023-11-02 31.11 32.22 31.05 32.12 3.3M
2023-11-01 29.21 30.59 29.20 30.53 3.9M
2023-10-31 28.98 29.22 28.84 29.15 4.8M
2023-10-30 29.05 30.06 29.01 29.14 5.9M
2023-10-27 30.26 30.26 28.94 29.15 5.5M
2023-10-26 29.62 30.25 29.58 29.89 3.6M
2023-10-25 30.64 30.64 29.61 29.81 5.7M
2023-10-24 30.76 31.30 30.58 30.95 2.3M
2023-10-23 30.50 31.06 30.40 30.74 3.3M
2023-10-20 31.08 31.26 30.52 30.71 3.5M
2023-10-19 31.87 31.99 30.97 31.21 6.9M
2023-10-18 32.46 32.80 31.84 32.04 6.4M
2023-10-17 32.36 33.26 32.24 33.09 3.0M
2023-10-16 32.42 33.05 32.22 32.81 2.6M
2023-10-13 32.69 32.69 31.88 32.17 3.7M
2023-10-12 33.33 33.44 32.26 32.51 3.2M
2023-10-11 32.35 33.39 32.34 33.31 3.9M
2023-10-10 30.74 32.26 30.74 32.22 3.3M
2023-10-09 30.21 30.68 30.21 30.62 0.9M
2023-10-06 29.77 30.71 29.43 30.55 3.7M
2023-10-05 30.32 30.53 29.87 29.97 4.1M
2023-10-04 30.24 30.49 29.63 30.30 2.4M
2023-10-03 30.00 30.16 29.63 30.13 4.0M
2023-10-02 31.06 31.12 30.06 30.14 4.8M
2023-09-29 32.50 32.50 31.18 31.27 3.6M
2023-09-28 31.53 32.12 31.31 32.08 3.0M
2023-09-27 31.99 32.24 31.30 31.45 3.3M
2023-09-26 32.40 32.51 31.13 31.91 3.0M
2023-09-25 32.79 32.91 32.36 32.76 1.6M
2023-09-22 33.50 33.70 32.67 32.83 2.8M
2023-09-21 34.43 34.79 32.98 33.04 4.2M
2023-09-20 35.26 35.42 34.92 34.92 1.6M
2023-09-19 36.07 36.18 35.14 35.14 1.9M
2023-09-18 36.00 36.22 35.84 35.91 1.4M
2023-09-15 36.03 36.17 35.66 36.02 3.2M
2023-09-14 35.66 36.22 35.51 36.10 2.1M
2023-09-13 34.66 35.36 34.09 35.21 2.8M
2023-09-12 34.87 35.00 34.33 34.58 2.6M
2023-09-11 34.35 35.02 33.97 34.85 2.4M
2023-09-08 33.51 34.29 33.51 34.17 2.1M
2023-09-07 33.15 33.80 33.15 33.61 2.0M
2023-09-06 33.81 34.02 33.21 33.54 1.3M
2023-09-05 34.66 34.70 33.80 33.83 1.8M
2023-09-01 34.43 34.88 34.27 34.68 1.7M
2023-08-31 34.18 34.35 33.79 34.11 2.4M
2023-08-30 33.98 34.33 33.82 34.10 1.4M
2023-08-29 32.95 34.00 32.80 33.99 1.5M
2023-08-28 32.65 33.10 32.56 32.93 1.7M
2023-08-25 32.44 32.74 32.10 32.48 1.2M
2023-08-24 32.69 32.99 32.28 32.42 1.6M
2023-08-23 32.15 32.68 31.99 32.62 1.2M
2023-08-22 32.90 32.90 31.65 32.08 2.9M
2023-08-21 33.11 33.20 32.50 32.77 2.4M
2023-08-18 32.10 33.26 31.86 33.08 3.1M
2023-08-17 33.35 33.50 32.37 32.52 2.4M
2023-08-16 33.30 33.50 32.83 33.29 2.4M
2023-08-15 34.30 34.30 33.19 33.53 2.6M
2023-08-14 34.17 34.68 34.06 34.34 2.0M
2023-08-11 34.07 34.60 33.70 34.35 3.3M
2023-08-10 33.23 34.81 32.93 34.55 2.8M
2023-08-09 32.99 33.29 32.51 32.91 2.9M
2023-08-08 32.70 33.23 32.30 33.20 2.9M
2023-08-07 33.02 33.43 32.98 33.21 1.6M
2023-08-04 32.50 33.46 32.35 33.02 2.9M
2023-08-03 33.20 33.26 32.44 32.48 3.9M
2023-08-02 34.00 34.10 33.01 33.41 2.6M
2023-08-01 34.79 34.81 34.04 34.39 1.3M
2023-07-31 34.80 35.29 34.73 34.90 1.2M
2023-07-28 35.14 35.35 34.55 34.72 1.6M
2023-07-27 35.71 35.73 34.79 34.81 1.1M
2023-07-26 35.55 35.69 35.35 35.41 1.5M
2023-07-25 35.50 35.71 35.29 35.68 1.6M
2023-07-24 35.49 35.98 35.45 35.51 1.2M
2023-07-21 35.39 35.58 35.12 35.48 1.2M
2023-07-20 35.77 35.80 34.73 35.35 1.6M
2023-07-19 35.35 35.94 35.28 35.79 2.4M
2023-07-18 34.29 35.23 34.17 35.05 3.9M
2023-07-17 34.30 34.31 33.94 34.21 2.8M
2023-07-14 34.52 34.93 34.30 34.36 2.0M
2023-07-13 33.40 34.74 33.39 34.57 2.6M
2023-07-12 33.10 33.37 32.89 33.05 2.0M
2023-07-11 32.57 32.63 31.97 32.40 3.2M
2023-07-10 32.60 32.95 32.35 32.41 2.3M
2023-07-07 31.90 32.82 31.82 32.60 2.2M
2023-07-06 32.94 32.96 31.82 31.85 3.3M
2023-07-05 33.06 33.45 32.56 33.34 3.9M
2023-07-03 33.58 33.73 33.37 33.44 0.9M
2023-06-30 32.88 33.76 32.85 33.65 3.2M
2023-06-29 32.44 32.67 32.13 32.60 1.7M
2023-06-28 32.22 32.45 31.93 32.41 1.8M
2023-06-27 31.47 32.35 31.42 32.24 3.2M
2023-06-26 31.33 31.64 31.13 31.48 2.1M
2023-06-23 31.36 31.55 30.94 31.33 1.7M
2023-06-22 32.14 32.29 31.43 31.78 2.3M
2023-06-21 32.59 32.70 32.19 32.43 1.5M
2023-06-20 33.00 33.19 32.45 32.78 1.4M
2023-06-16 33.59 33.78 33.32 33.54 2.6M
2023-06-15 33.00 33.48 32.77 33.45 2.7M
2023-06-14 32.98 33.41 32.73 33.08 1.7M
2023-06-13 32.21 32.70 32.21 32.70 1.8M
2023-06-12 31.86 32.19 31.75 32.01 1.4M
2023-06-09 31.79 32.13 31.51 31.62 1.5M
2023-06-08 31.88 31.90 31.11 31.61 1.9M
2023-06-07 31.80 31.96 31.49 31.90 2.0M
2023-06-06 30.96 31.78 30.85 31.73 1.7M
2023-06-05 30.95 31.47 30.63 30.97 1.7M
2023-06-02 30.84 31.12 30.67 31.01 2.4M
2023-06-01 30.17 30.68 29.92 30.51 2.9M
2023-05-31 30.34 30.40 29.85 30.04 2.4M
2023-05-30 31.21 31.39 30.54 30.62 2.2M
2023-05-26 31.08 31.55 30.88 31.49 2.0M
2023-05-25 30.55 31.13 30.26 30.92 2.5M
2023-05-24 31.21 31.41 30.48 30.62 2.6M
2023-05-23 31.33 31.96 31.20 31.41 2.2M
2023-05-22 31.05 31.60 31.02 31.30 1.9M
2023-05-19 30.84 31.00 30.55 30.82 1.9M
2023-05-18 30.96 31.16 30.52 30.76 1.8M
2023-05-17 30.50 31.13 30.03 31.06 2.3M
2023-05-16 30.56 30.60 30.04 30.24 2.0M
2023-05-15 30.75 30.88 30.44 30.57 2.0M
2023-05-12 31.05 31.12 29.94 30.35 3.5M
2023-05-11 31.13 31.41 30.07 31.20 2.1M
2023-05-10 32.40 32.45 31.07 31.15 3.3M
2023-05-09 31.77 32.26 31.20 32.19 3.1M
2023-05-08 31.84 31.99 31.40 31.86 2.1M
2023-05-05 30.83 31.43 30.69 31.37 2.0M
2023-05-04 30.64 30.83 30.05 30.25 3.4M
2023-05-03 30.81 31.55 30.56 30.87 2.3M
2023-05-02 31.92 31.96 30.69 30.79 2.4M
2023-05-01 32.23 32.45 31.92 32.18 1.9M
2023-04-28 31.82 32.48 31.78 32.46 1.2M
2023-04-27 31.30 32.03 31.30 31.98 2.3M
2023-04-26 31.70 31.89 30.92 30.97 2.3M
2023-04-25 33.05 33.15 31.72 31.76 2.4M
2023-04-24 33.30 33.46 33.16 33.38 1.0M
2023-04-21 33.15 33.41 32.98 33.29 1.8M
2023-04-20 32.59 33.32 32.59 33.23 2.8M
2023-04-19 32.43 33.25 32.43 33.15 2.0M
2023-04-18 32.72 33.02 32.33 32.86 2.5M
2023-04-17 32.24 32.76 32.21 32.76 1.5M
2023-04-14 33.15 33.15 32.18 32.50 1.4M
2023-04-13 32.20 32.92 32.20 32.90 1.4M
2023-04-12 32.32 32.42 31.78 32.06 1.8M
2023-04-11 31.74 32.05 31.60 31.92 1.2M
2023-04-10 31.22 31.53 30.90 31.53 1.5M
2023-04-06 31.64 31.86 31.41 31.54 1.6M
2023-04-05 31.69 31.80 31.36 31.58 1.4M
2023-04-04 32.50 32.52 31.70 31.84 2.0M
2023-04-03 32.54 32.57 32.03 32.32 2.1M
2023-03-31 31.99 32.64 31.86 32.59 2.7M
2023-03-30 31.48 31.76 31.36 31.63 3.6M
2023-03-29 30.41 31.26 30.30 31.19 4.1M
2023-03-28 29.99 30.20 29.77 30.03 2.8M
2023-03-27 30.39 30.47 29.71 29.93 3.2M
2023-03-24 28.88 30.01 28.73 29.97 3.4M
2023-03-23 29.35 29.98 29.10 29.27 2.4M
2023-03-22 29.98 30.20 29.22 29.22 2.8M
2023-03-21 29.61 30.14 29.39 29.83 2.8M
2023-03-20 29.07 29.56 28.81 29.09 3.4M
2023-03-17 29.21 29.29 28.48 28.62 5.0M
2023-03-16 28.35 29.59 28.25 29.41 4.2M
2023-03-15 29.00 29.45 28.30 28.79 5.2M
2023-03-14 30.00 30.31 29.22 29.49 4.0M
2023-03-13 29.55 29.89 28.97 29.04 6.4M
2023-03-10 31.38 31.60 29.89 29.99 7.9M
2023-03-09 32.56 32.91 31.48 31.55 4.4M
2023-03-08 32.24 32.61 32.19 32.43 4.8M
2023-03-07 33.71 34.15 32.23 32.29 4.4M
2023-03-06 34.04 34.31 33.49 33.53 1.9M
2023-03-03 33.60 34.10 33.34 34.06 1.9M
2023-03-02 32.95 33.29 32.43 33.27 2.5M
2023-03-01 33.25 33.74 33.04 33.14 2.8M
2023-02-28 33.65 33.69 33.22 33.25 2.0M
2023-02-27 34.05 34.26 33.58 33.66 1.9M
2023-02-24 33.66 33.82 33.18 33.76 2.3M
2023-02-23 34.23 34.55 33.73 34.12 2.2M
2023-02-22 34.40 34.65 33.89 34.13 2.0M
2023-02-21 35.55 35.84 34.39 34.48 3.3M
2023-02-17 35.85 36.13 35.50 35.82 4.8M
2023-02-16 36.00 36.38 35.53 36.01 2.3M
2023-02-15 36.30 36.59 35.81 36.48 1.6M
2023-02-14 36.65 37.15 36.21 36.54 2.0M
2023-02-13 36.69 36.87 36.51 36.72 2.1M
2023-02-10 36.55 36.78 36.06 36.32 4.3M
2023-02-09 37.99 38.48 36.66 36.69 2.3M
2023-02-08 36.94 37.26 36.55 36.78 1.6M
2023-02-07 36.14 36.98 35.76 36.85 1.7M
2023-02-06 36.71 36.99 35.98 36.24 2.4M
2023-02-03 37.79 38.02 37.45 37.70 2.7M
2023-02-02 37.59 38.34 37.21 38.17 8.2M
2023-02-01 37.08 37.28 36.32 37.05 6.3M
2023-01-31 36.86 37.52 36.70 37.20 2.3M
2023-01-30 37.49 37.71 36.64 36.68 1.2M
2023-01-27 37.32 37.95 37.08 37.71 1.5M
2023-01-26 37.30 37.50 36.92 37.42 1.2M
2023-01-25 36.07 37.00 35.86 36.92 1.7M
2023-01-24 37.07 37.07 36.59 36.70 1.2M
2023-01-23 36.36 37.10 36.10 36.97 1.4M
2023-01-20 35.56 36.28 35.46 36.27 1.5M
2023-01-19 35.44 35.92 35.44 35.64 1.6M
2023-01-18 35.85 36.41 35.60 35.61 2.0M
2023-01-17 35.96 36.12 35.43 35.65 1.6M
2023-01-13 34.88 35.72 34.78 35.58 2.2M
2023-01-12 34.94 35.55 34.48 35.15 2.5M
2023-01-11 34.03 34.69 34.01 34.59 1.8M
2023-01-10 33.79 33.93 33.29 33.67 1.4M
2023-01-09 33.69 34.44 33.45 33.84 2.0M
2023-01-06 32.34 33.39 32.13 33.27 2.0M
2023-01-05 32.56 32.76 31.91 32.10 1.8M
2023-01-04 31.96 32.96 31.96 32.90 2.0M
2023-01-03 31.76 32.12 31.18 31.56 1.7M