Brookfield Corporation - Price History
Monthly price history for BN (Brookfield Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $42.63 | $42.63 |
| April 2024 | $40.12 | $40.12 |
| March 2024 | $41.87 | $41.87 |
| February 2024 | $41.19 | $41.27 |
| January 2024 | $39.60 | $39.68 |
| December 2023 | $40.04 | $40.12 |
| November 2023 | $35.20 | $35.27 |
| October 2023 | $29.04 | $29.15 |
| September 2023 | $31.15 | $31.27 |
| August 2023 | $33.98 | $34.11 |
| July 2023 | $34.69 | $34.90 |
| June 2023 | $33.45 | $33.65 |
| May 2023 | $29.86 | $30.04 |
| April 2023 | $32.19 | $32.46 |
| March 2023 | $32.32 | $32.59 |
| February 2023 | $32.98 | $33.25 |
| January 2023 | $36.82 | $37.20 |
| December 2022 | $31.14 | $31.46 |
| November 2022 | $37.72 | $47.15 |
| October 2022 | $31.59 | $39.61 |
| September 2022 | $32.61 | $40.89 |
| August 2022 | $38.37 | $48.11 |
| July 2022 | $39.49 | $49.65 |
| June 2022 | $35.37 | $44.47 |
| May 2022 | $40.24 | $50.60 |
| April 2022 | $39.54 | $49.86 |
| March 2022 | $44.86 | $56.57 |
| February 2022 | $43.33 | $54.64 |
| January 2022 | $43.58 | $55.10 |
| December 2021 | $47.75 | $60.38 |
| November 2021 | $44.42 | $56.17 |
| October 2021 | $47.65 | $60.39 |
| September 2021 | $42.22 | $53.51 |
| August 2021 | $43.83 | $55.55 |
| July 2021 | $42.50 | $53.99 |
| June 2021 | $40.14 | $50.98 |
| May 2021 | $39.63 | $50.34 |
| April 2021 | $35.79 | $45.58 |
| March 2021 | $34.94 | $44.50 |
| February 2021 | $31.68 | $40.35 |
| January 2021 | $30.41 | $38.84 |
| December 2020 | $32.31 | $41.27 |
| November 2020 | $31.70 | $40.49 |
| October 2020 | $23.25 | $29.78 |
| September 2020 | $25.81 | $33.06 |
| August 2020 | $26.34 | $33.74 |
| July 2020 | $25.15 | $32.33 |
| June 2020 | $25.60 | $32.90 |
| May 2020 | $24.40 | $31.36 |
| April 2020 | $26.21 | $33.82 |
| March 2020 | $22.86 | $44.25 |
| February 2020 | $30.98 | $59.96 |
| January 2020 | $31.54 | $61.21 |
| December 2019 | $29.78 | $57.80 |
| November 2019 | $30.10 | $58.41 |
| October 2019 | $28.39 | $55.25 |
| September 2019 | $27.28 | $53.09 |
| August 2019 | $26.52 | $51.61 |
| July 2019 | $25.10 | $49 |
| June 2019 | $24.47 | $47.78 |
| May 2019 | $23.48 | $45.85 |
| April 2019 | $24.60 | $48.19 |
| March 2019 | $23.81 | $46.65 |
| February 2019 | $23.06 | $45.17 |
| January 2019 | $21.90 | $43.05 |
| December 2018 | $19.50 | $38.35 |
| November 2018 | $22.32 | $43.88 |
| October 2018 | $20.65 | $40.75 |
| September 2018 | $22.57 | $44.53 |
| August 2018 | $21.68 | $42.77 |
| July 2018 | $21.30 | $42.16 |
| June 2018 | $20.48 | $40.54 |
| May 2018 | $20.12 | $39.84 |
| April 2018 | $19.95 | $39.64 |
| March 2018 | $19.62 | $39 |
| February 2018 | $19.48 | $38.72 |
| January 2018 | $20.99 | $41.87 |
| December 2017 | $21.83 | $43.54 |
| November 2017 | $20.80 | $41.50 |
| October 2017 | $20.96 | $41.94 |
| September 2017 | $20.64 | $41.30 |
| August 2017 | $19.76 | $39.55 |
| July 2017 | $19.36 | $38.89 |
| June 2017 | $19.52 | $39.21 |
| May 2017 | $18.85 | $37.87 |
| April 2017 | $18.24 | $36.95 |
| March 2017 | $18 | $36.46 |
| February 2017 | $17.82 | $36.09 |
| January 2017 | $17.01 | $34.58 |
| December 2016 | $16.24 | $33.01 |
| November 2016 | $16.38 | $33.30 |
| October 2016 | $17.16 | $35.02 |
| September 2016 | $17.24 | $35.18 |
| August 2016 | $16.51 | $33.69 |
| July 2016 | $16.87 | $34.57 |
| June 2016 | $16.14 | $33.07 |
| May 2016 | $16.86 | $35.10 |
| April 2016 | $16.18 | $33.82 |
| March 2016 | $16.65 | $34.79 |
| February 2016 | $14.67 | $30.66 |
| January 2016 | $14.28 | $29.96 |
| December 2015 | $15.02 | $31.53 |
| November 2015 | $16.36 | $34.34 |
| October 2015 | $16.60 | $34.97 |
| September 2015 | $14.93 | $31.44 |
| August 2015 | $14.93 | $31.45 |
| July 2015 | $16.48 | $34.83 |
| June 2015 | $16.52 | $34.93 |
| May 2015 | $16.74 | $35.38 |
| April 2015 | $16.92 | $53.85 |
| March 2015 | $16.85 | $53.61 |
| February 2015 | $17.06 | $54.28 |
| January 2015 | $15.97 | $50.98 |
| December 2014 | $15.71 | $50.13 |
| November 2014 | $15.70 | $50.12 |
| October 2014 | $15.29 | $48.97 |
| September 2014 | $14.04 | $44.96 |
| August 2014 | $14.91 | $47.75 |
| July 2014 | $13.90 | $44.65 |
| June 2014 | $13.70 | $44.02 |
| May 2014 | $13.40 | $43.04 |
| April 2014 | $13.04 | $42.06 |
| March 2014 | $12.67 | $40.85 |
| February 2014 | $12.58 | $40.55 |
| January 2014 | $11.77 | $37.95 |
| December 2013 | $11.98 | $38.83 |
| November 2013 | $11.98 | $38.84 |
| October 2013 | $12.21 | $39.58 |
| September 2013 | $11.49 | $37.40 |
| August 2013 | $10.63 | $34.58 |
| July 2013 | $11.36 | $36.97 |
| June 2013 | $11.02 | $36.02 |
| May 2013 | $10.76 | $35.16 |
| April 2013 | $11.81 | $38.59 |
| March 2013 | $10.77 | $36.49 |
| February 2013 | $11.11 | $37.80 |
| January 2013 | $10.85 | $36.93 |
| December 2012 | $10.73 | $36.65 |
| November 2012 | $10.13 | $34.74 |
| October 2012 | $10.05 | $34.44 |
| September 2012 | $10.02 | $34.51 |
| August 2012 | $10.03 | $34.53 |
| July 2012 | $9.82 | $33.81 |
| June 2012 | $9.58 | $33.10 |
| May 2012 | $9.24 | $31.93 |
| April 2012 | $8.49 | $32.98 |
| March 2012 | $8.09 | $31.57 |
| February 2012 | $8.01 | $31.26 |
| January 2012 | $7.81 | $30.47 |
| December 2011 | $7.01 | $27.48 |
| November 2011 | $7.07 | $27.74 |
| October 2011 | $7.40 | $29 |
| September 2011 | $6.99 | $27.55 |
| August 2011 | $7.52 | $29.62 |
| July 2011 | $8 | $31.53 |
| June 2011 | $8.38 | $33.17 |
| May 2011 | $8.30 | $32.88 |
| April 2011 | $8.49 | $33.62 |
| March 2011 | $8.16 | $32.46 |
| February 2011 | $8.52 | $33.90 |
| January 2011 | $8.20 | $32.63 |
| December 2010 | $8.33 | $33.29 |
| November 2010 | $7.32 | $29.23 |
| October 2010 | $7.44 | $29.72 |
| September 2010 | $7.06 | $28.37 |
| August 2010 | $6.38 | $25.64 |
| July 2010 | $6.25 | $25.09 |
| June 2010 | $5.60 | $22.62 |
| May 2010 | $5.90 | $23.82 |
| April 2010 | $6.27 | $25.34 |
| March 2010 | $6.26 | $25.42 |
| February 2010 | $5.82 | $23.67 |
| January 2010 | $4.94 | $20.09 |
| December 2009 | $5.42 | $22.18 |
| November 2009 | $5.18 | $21.22 |
| October 2009 | $5.11 | $20.90 |
| September 2009 | $5.51 | $22.71 |
| August 2009 | $4.93 | $20.33 |
| July 2009 | $5.11 | $21.04 |
| June 2009 | $4.11 | $17.07 |
| May 2009 | $4.24 | $17.59 |
| April 2009 | $3.74 | $15.53 |
| March 2009 | $3.28 | $13.78 |
| February 2009 | $3.19 | $13.39 |
| January 2009 | $3.76 | $15.78 |
| December 2008 | $3.61 | $15.27 |
| November 2008 | $3.42 | $14.47 |
| October 2008 | $4.25 | $18 |
| September 2008 | $6.43 | $27.44 |
| August 2008 | $7.24 | $30.94 |
| July 2008 | $7.87 | $33.62 |
| June 2008 | $7.59 | $32.54 |
| May 2008 | $8.58 | $36.80 |
| April 2008 | $7.63 | $32.72 |
| March 2008 | $6.22 | $26.83 |
| February 2008 | $6.88 | $29.65 |
| January 2008 | $7.47 | $32.20 |
| December 2007 | $8.24 | $35.67 |
| November 2007 | $8.37 | $36.23 |
| October 2007 | $9.42 | $40.79 |
| September 2007 | $8.86 | $38.50 |
| August 2007 | $7.80 | $33.87 |
| July 2007 | $8.09 | $35.14 |
| June 2007 | $9.15 | $39.90 |
| May 2007 | $9.68 | $63.31 |
| April 2007 | $8.89 | $58.15 |
| March 2007 | $7.96 | $52.26 |
| February 2007 | $8.19 | $53.77 |
| January 2007 | $7.46 | $48.97 |
| December 2006 | $7.31 | $48.18 |
| November 2006 | $7.24 | $47.73 |
| October 2006 | $6.76 | $44.54 |
| September 2006 | $6.70 | $44.34 |
| August 2006 | $6.77 | $44.78 |
| July 2006 | $6.28 | $41.52 |
| June 2006 | $6.11 | $40.62 |
| May 2006 | $6.18 | $41.06 |
| April 2006 | $6.26 | $41.80 |
| March 2006 | $5.50 | $55.06 |
| February 2006 | $5.47 | $54.72 |
| January 2006 | $5.35 | $53.56 |
| December 2005 | $5.01 | $50.33 |
| November 2005 | $4.76 | $47.78 |
| October 2005 | $4.56 | $45.77 |
| September 2005 | $4.62 | $46.60 |
| August 2005 | $3.93 | $39.58 |
| July 2005 | $3.71 | $37.38 |
| June 2005 | $3.75 | $38.16 |
| May 2005 | $3.79 | $38.56 |
| April 2005 | $3.54 | $36.02 |
| March 2005 | $3.70 | $37.75 |
| February 2005 | $3.61 | $36.91 |
| January 2005 | $3.33 | $34.05 |
| December 2004 | $3.51 | $36.01 |
| November 2004 | $3.52 | $36.12 |
| October 2004 | $3.48 | $35.68 |
| September 2004 | $2.93 | $30.20 |
| August 2004 | $2.75 | $28.36 |
| July 2004 | $2.68 | $27.63 |
| June 2004 | $2.73 | $28.24 |
| May 2004 | $2.54 | $39.51 |
| April 2004 | $2.18 | $33.83 |
| March 2004 | $2.57 | $40.26 |
| February 2004 | $2.38 | $37.17 |
| January 2004 | $2.06 | $32.23 |
| December 2003 | $1.94 | $30.54 |
| November 2003 | $1.90 | $29.96 |
| October 2003 | $1.81 | $28.45 |
| September 2003 | $1.59 | $25.21 |
| August 2003 | $1.64 | $25.97 |
| July 2003 | $1.56 | $24.70 |
| June 2003 | $1.53 | $24.56 |
| May 2003 | $1.46 | $23.44 |
| April 2003 | $1.41 | $22.51 |
| March 2003 | $1.23 | $19.90 |
| February 2003 | $1.22 | $19.72 |
| January 2003 | $1.22 | $19.78 |
| December 2002 | $1.26 | $20.50 |
| November 2002 | $1.22 | $19.91 |
| October 2002 | $1.20 | $19.61 |
| September 2002 | $1.21 | $19.88 |
| August 2002 | $1.29 | $21.23 |
| July 2002 | $1.28 | $20.99 |
| June 2002 | $1.38 | $22.98 |
| May 2002 | $1.40 | $23.22 |
| April 2002 | $1.34 | $22.26 |
| March 2002 | $1.30 | $21.81 |
| February 2002 | $1.17 | $19.65 |
| January 2002 | $1.06 | $17.80 |
| December 2001 | $1.07 | $18.06 |
| November 2001 | $1 | $16.85 |
| October 2001 | $0.89 | $15.11 |
| September 2001 | $0.96 | $16.50 |
| August 2001 | $1.07 | $18.30 |
| July 2001 | $1.05 | $17.95 |
| June 2001 | $0.99 | $17.10 |
| May 2001 | $1 | $17.36 |
| April 2001 | $0.92 | $15.85 |
| March 2001 | $0.93 | $16.20 |
| February 2001 | $0.95 | $16.60 |
| January 2001 | $0.82 | $14.40 |
| December 2000 | $0.82 | $14.56 |
| November 2000 | $0.76 | $13.50 |
| October 2000 | $0.72 | $12.81 |
| September 2000 | $0.72 | $12.88 |
| August 2000 | $0.73 | $13.13 |
| July 2000 | $0.69 | $12.38 |
| June 2000 | $0.65 | $11.88 |
| May 2000 | $0.67 | $12.25 |
| April 2000 | $0.65 | $11.88 |
| March 2000 | $0.68 | $12.75 |
| February 2000 | $0.63 | $11.75 |
| January 2000 | $0.66 | $12.38 |
| December 1999 | $0.71 | $13.50 |
| November 1999 | $0.64 | $12.13 |
| October 1999 | $0.70 | $13.25 |
| September 1999 | $0.74 | $14.25 |
| August 1999 | $0.75 | $14.50 |
| July 1999 | $0.75 | $14.44 |
| June 1999 | $0.76 | $15 |
| May 1999 | $0.71 | $13.94 |
| April 1999 | $0.71 | $14.06 |
| March 1999 | $0.59 | $11.88 |
| February 1999 | $0.60 | $12.06 |
| January 1999 | $0.66 | $13.25 |
| December 1998 | $0.68 | $13.94 |
| November 1998 | $0.71 | $14.50 |
| October 1998 | $0.71 | $14.56 |
| September 1998 | $0.67 | $13.88 |
| August 1998 | $0.61 | $12.63 |
| July 1998 | $0.77 | $15.94 |
| June 1998 | $0.80 | $16.94 |
| May 1998 | $0.90 | $18.88 |
| April 1998 | $0.96 | $20.31 |
| March 1998 | $0.96 | $20.38 |
| February 1998 | $0.88 | $18.88 |
| January 1998 | $0.82 | $17.50 |
| December 1997 | $0.84 | $18.12 |
| November 1997 | $0.78 | $16.88 |
| October 1997 | $0.81 | $17.50 |
| September 1997 | $0.79 | $17.38 |
| August 1997 | $0.77 | $16.88 |
| July 1997 | $0.78 | $25.81 |
| June 1997 | $0.74 | $24.63 |
| May 1997 | $0.76 | $25.13 |
| April 1997 | $0.72 | $24.13 |
| March 1997 | $0.67 | $22.50 |
| February 1997 | $0.71 | $23.88 |
| January 1997 | $0.68 | $22.75 |
| December 1996 | $0.65 | $22.13 |
| November 1996 | $0.66 | $22.38 |
| October 1996 | $0.63 | $21.38 |
| September 1996 | $0.54 | $18.50 |
| August 1996 | $0.55 | $19 |
| July 1996 | $0.56 | $19.25 |
| June 1996 | $0.54 | $18.75 |
| May 1996 | $0.56 | $19.75 |
| April 1996 | $0.56 | $19.62 |
| March 1996 | $0.51 | $18 |
| February 1996 | $0.47 | $16.75 |
| January 1996 | $0.51 | $18 |
| December 1995 | $0.49 | $17.63 |
| November 1995 | $0.47 | $16.88 |
| October 1995 | $0.43 | $15.38 |
| September 1995 | $0.45 | $16.38 |
| August 1995 | $0.45 | $16.38 |
| July 1995 | $0.47 | $17.12 |
| June 1995 | $0.42 | $15.75 |
| May 1995 | $0.40 | $15 |
| April 1995 | $0.36 | $13.38 |
| March 1995 | $0.36 | $13.62 |
| February 1995 | $0.35 | $13.12 |
| January 1995 | $0.34 | $13 |
| December 1994 | $0.37 | $14.38 |
| November 1994 | $0.36 | $14 |
| October 1994 | $0.40 | $15.38 |
| September 1994 | $0.36 | $14.25 |
| August 1994 | $0.37 | $14.50 |
| July 1994 | $0.35 | $13.75 |
| June 1994 | $0.33 | $13.38 |
| May 1994 | $0.35 | $14 |
| April 1994 | $0.32 | $13 |
| March 1994 | $0.30 | $12.25 |
| February 1994 | $0.32 | $13.12 |
| January 1994 | $0.33 | $13.62 |
| December 1993 | $0.29 | $12.25 |
| November 1993 | $0.27 | $11.13 |
| October 1993 | $0.23 | $9.63 |
| September 1993 | $0.22 | $9.50 |
| August 1993 | $0.23 | $10 |
| July 1993 | $0.24 | $10.25 |
| June 1993 | $0.22 | $9.50 |
| May 1993 | $0.21 | $9.13 |
| April 1993 | $0.19 | $8.50 |
| March 1993 | $0.20 | $9.13 |
| February 1993 | $0.18 | $8.13 |
| January 1993 | $0.17 | $7.88 |
| December 1992 | $0.23 | $10.63 |
| November 1992 | $0.24 | $11.38 |
| October 1992 | $0.31 | $14.50 |
| September 1992 | $0.31 | $14.75 |
| August 1992 | $0.31 | $14.88 |
| July 1992 | $0.30 | $14.25 |
| June 1992 | $0.29 | $13.88 |
| May 1992 | $0.28 | $13.25 |
| April 1992 | $0.28 | $13.62 |
| March 1992 | $0.29 | $14.38 |
| February 1992 | $0.33 | $16.38 |
| January 1992 | $0.34 | $16.50 |
| December 1991 | $0.32 | $15.88 |
| November 1991 | $0.32 | $16.25 |
| October 1991 | $0.32 | $16.13 |
| September 1991 | $0.30 | $15 |
| August 1991 | $0.32 | $16.50 |
| July 1991 | $0.32 | $16.38 |
| June 1991 | $0.30 | $15.75 |
| May 1991 | $0.34 | $17.75 |
| April 1991 | $0.31 | $16.25 |
| March 1991 | $0.30 | $15.50 |
| February 1991 | $0.32 | $16.63 |
| January 1991 | $0.28 | $14.75 |
| December 1990 | $0.25 | $13.50 |
| November 1990 | $0.24 | $12.75 |
| October 1990 | $0.23 | $12.50 |
| September 1990 | $0.24 | $13.25 |
| August 1990 | $0.30 | $16.25 |
| July 1990 | $0.32 | $17.50 |
| June 1990 | $0.32 | $17.63 |
| May 1990 | $0.32 | $17.75 |
| April 1990 | $0.33 | $18.12 |
| March 1990 | $0.36 | $20.25 |
| February 1990 | $0.36 | $20.50 |
| January 1990 | $0.37 | $21 |
| December 1989 | $0.41 | $23.25 |
| November 1989 | $0.42 | $23.63 |
| October 1989 | $0.41 | $23.50 |
| September 1989 | $0.43 | $24.50 |
| August 1989 | $0.45 | $25.75 |
| July 1989 | $0.46 | $26.38 |
| June 1989 | $0.43 | $24.88 |
| May 1989 | $0.41 | $24 |
| April 1989 | $0.41 | $23.63 |
| March 1989 | $0.38 | $22.38 |
| February 1989 | $0.39 | $23.13 |
| January 1989 | $0.42 | $24.50 |
| December 1988 | $0.38 | $22.50 |
| November 1988 | $0.35 | $21 |
| October 1988 | $0.37 | $21.88 |
| September 1988 | $0.36 | $21.38 |
| August 1988 | $0.34 | $20.63 |
| July 1988 | $0.37 | $22.25 |
| June 1988 | $0.37 | $22.25 |
| May 1988 | $0.33 | $20.13 |
| April 1988 | $0.34 | $20.75 |
| March 1988 | $0.36 | $22.25 |
| February 1988 | $0.34 | $20.50 |
| January 1988 | $0.31 | $19 |
| December 1987 | $0.34 | $20.88 |
| November 1987 | $0.33 | $20.25 |
| October 1987 | $0.32 | $20 |
| September 1987 | $0.48 | $30.12 |
| August 1987 | $0.49 | $30.50 |
| July 1987 | $0.49 | $30.88 |
| June 1987 | $0.41 | $26 |
| May 1987 | $0.42 | $26.25 |
| April 1987 | $0.42 | $26.13 |
| March 1987 | $0.45 | $28.50 |
| February 1987 | $0.40 | $25.25 |
| January 1987 | $0.36 | $22.75 |
| December 1986 | $0.31 | $19.38 |
| November 1986 | $0.30 | $19 |
| October 1986 | $0.31 | $19.50 |
| September 1986 | $0.32 | $20 |
| August 1986 | $0.31 | $19.62 |
| July 1986 | $0.28 | $17.75 |
| June 1986 | $0.29 | $18 |
| May 1986 | $0.29 | $18 |
| April 1986 | $0.29 | $18 |
| March 1986 | $0.27 | $34.25 |
| February 1986 | $0.24 | $29.62 |
| January 1986 | $0.22 | $27.62 |
| December 1985 | $0.20 | $25.38 |
| November 1985 | $0.20 | $25 |
| October 1985 | $0.19 | $23.75 |
| September 1985 | $0.19 | $23.62 |
| August 1985 | $0.19 | $23.88 |
| July 1985 | $0.18 | $22.62 |
| June 1985 | $0.17 | $20.88 |
| May 1985 | $0.17 | $21.75 |
| April 1985 | $0.18 | $23 |
| March 1985 | $0.20 | $25.38 |
| February 1985 | $0.20 | $24.62 |
| January 1985 | $0.21 | $26.13 |
| December 1984 | $0.18 | $22.75 |
| November 1984 | $0.17 | $21.75 |
| October 1984 | $0.19 | $23.62 |
| September 1984 | $0.19 | $24.25 |
| August 1984 | $0.21 | $26 |
| July 1984 | $0.17 | $21.88 |
| June 1984 | $0.18 | $22.88 |
| May 1984 | $0.20 | $24.75 |
| April 1984 | $0.23 | $29.25 |
| March 1984 | $0.24 | $30.62 |
| February 1984 | $0.23 | $29 |
| January 1984 | $0.25 | $31.13 |
| December 1983 | $0.24 | $30.87 |
BN
Price: $42.63
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.75%
Payout Ratio: 52.46%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 0.61 USD
P/E Ratio: 67.15
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 2.7 million
Market Capitalization: 59.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 15.43%
DGR5: 12.53%
DGR10: 10.84%
DGR20: 11.61%