Brookfield Corporation (BN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BN Historical Performance
Short-Term Returns
BN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Brookfield Corporation (BN) trades at $46.52, representing a +24.8% return over the past year. The stock has delivered a +89.3% total return over five years (+13.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $49.57 on January 6, 2026. From this peak, BN has corrected -6.2%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers BX (-10.2% 1Y), KKR (-13.7% 1Y), and APO (-1.2% 1Y), BN has outperformed the peer group average. Compare BN vs BX →
BN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 46.71 | 46.95 | 46.11 | 46.52 | 5.29M | +0.14% |
| 2026-05-06 | 46.73 | 47.09 | 46.13 | 46.45 | 12.97M | +1.33% |
| 2026-05-05 | 45.25 | 46.00 | 44.90 | 45.84 | 1.91M | +1.91% |
| 2026-05-04 | 45.16 | 45.84 | 44.69 | 44.98 | 4.03M | -0.55% |
| 2026-05-01 | 45.50 | 45.73 | 44.99 | 45.23 | 3.94M | +0.24% |
| 2026-04-30 | 43.13 | 45.20 | 43.04 | 45.12 | 3.74M | +4.52% |
| 2026-04-29 | 44.15 | 44.46 | 42.95 | 43.17 | 5.10M | -2.40% |
| 2026-04-28 | 44.85 | 44.96 | 44.01 | 44.23 | 5.87M | -1.32% |
| 2026-04-27 | 45.30 | 45.78 | 44.77 | 44.82 | 4.00M | -1.45% |
| 2026-04-24 | 45.40 | 45.62 | 44.90 | 45.48 | 3.18M | +0.26% |
| 2026-04-23 | 45.80 | 46.24 | 44.86 | 45.36 | 5.28M | -1.80% |
| 2026-04-22 | 46.87 | 46.99 | 46.01 | 46.19 | 5.49M | -0.54% |
| 2026-04-21 | 46.96 | 47.68 | 46.30 | 46.44 | 5.39M | -0.47% |
| 2026-04-20 | 46.37 | 46.94 | 46.26 | 46.66 | 4.23M | +0.15% |
| 2026-04-17 | 46.72 | 47.60 | 46.52 | 46.59 | 5.28M | +1.39% |
| 2026-04-16 | 46.49 | 46.67 | 45.91 | 45.95 | 4.85M | -1.18% |
| 2026-04-15 | 45.86 | 46.80 | 45.71 | 46.50 | 5.97M | +2.09% |
| 2026-04-14 | 44.22 | 45.69 | 43.86 | 45.55 | 6.45M | +4.26% |
| 2026-04-13 | 41.90 | 43.83 | 41.76 | 43.69 | 4.82M | +3.68% |
| 2026-04-10 | 42.37 | 42.76 | 42.02 | 42.14 | 4.75M | -0.45% |
| 2026-04-09 | 41.81 | 42.62 | 41.78 | 42.33 | 4.86M | +0.67% |
| 2026-04-08 | 42.85 | 43.20 | 41.86 | 42.05 | 9.08M | +3.11% |
| 2026-04-07 | 40.45 | 40.83 | 40.04 | 40.78 | 4.33M | +0.05% |
| 2026-04-06 | 40.77 | 41.06 | 40.55 | 40.76 | 3.10M | -0.32% |
| 2026-04-02 | 39.69 | 41.13 | 39.68 | 40.89 | 5.19M | +0.37% |
| 2026-04-01 | 41.00 | 41.19 | 40.38 | 40.74 | 9.05M | +0.67% |
| 2026-03-31 | 39.46 | 40.58 | 39.11 | 40.47 | 5.96M | +4.52% |
| 2026-03-30 | 39.39 | 39.98 | 38.63 | 38.72 | 9.73M | -0.72% |
| 2026-03-27 | 39.32 | 39.62 | 38.88 | 39.00 | 4.93M | -1.66% |
| 2026-03-26 | 39.42 | 40.50 | 39.39 | 39.66 | 5.07M | -0.63% |
Full BN Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See BN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BN vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonBN — Frequently Asked Questions
Quick answers to the most common questions about buying BN stock.
How has BN stock performed recently?
BN returned +24.8% over the past year, beating its 5-year annualized CAGR of +13.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BN's all-time high price?
Brookfield Corporation reached $49.57 on 2026-01-06. The 52-week high is $49.57. Current 1-year return of +24.8% places the stock closer to historical peaks.
Where can I download BN historical price data?
This page provides BN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.