Brookfield Corporation Class A Limited Voting Shares (BN)

Historical Prices For Brookfield Corporation Class A Limited Voting Shares (BN)

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	61.61	62.18	61.29	61.98	1,102,181	61.98
6/30/2025	61.84	61.99	61.17	61.85	2,033,035	61.85
6/27/2025	61.41	62.27	60.95	61.60	1,616,926	61.60
6/26/2025	60.67	61.23	60.37	61.10	1,765,307	61.10
6/25/2025	61.39	61.41	59.84	60.20	2,249,389	60.20
6/24/2025	60.22	61.49	60.00	61.32	1,503,581	61.32
6/23/2025	58.69	59.66	58.12	59.62	2,038,851	59.62
6/20/2025	59.99	59.99	58.61	58.91	2,238,219	58.91
6/18/2025	58.42	59.85	58.17	59.48	2,505,953	59.48
6/17/2025	58.16	58.55	57.58	57.98	1,371,983	57.98
6/16/2025	58.35	59.28	58.35	58.53	1,250,444	58.53
6/13/2025	58.13	58.59	57.54	57.79	1,749,412	57.79
6/12/2025	59.00	59.36	58.69	59.24	902,826	59.15
6/11/2025	59.24	59.93	58.91	59.16	1,685,363	59.07
6/10/2025	58.58	59.10	58.27	59.08	5,126,040	58.99
6/09/2025	58.90	59.17	57.15	58.59	2,946,698	58.50
6/06/2025	58.83	59.23	58.51	58.90	925,233	58.81
6/05/2025	58.24	58.38	57.71	58.12	1,022,127	58.03
6/04/2025	58.63	58.63	57.88	57.90	1,419,770	57.81
6/03/2025	57.73	58.60	57.51	58.19	1,188,355	58.10
6/02/2025	57.51	57.91	56.75	57.82	1,806,645	57.73
5/30/2025	57.53	57.92	56.90	57.72	1,661,685	57.63
5/29/2025	58.22	58.33	57.23	57.71	1,493,489	57.62
5/28/2025	58.42	58.42	57.54	57.69	1,688,990	57.60
5/27/2025	57.80	58.25	57.55	58.15	1,262,451	58.06
5/23/2025	56.44	57.63	56.31	57.09	1,528,612	57.00
5/22/2025	56.67	57.56	56.33	57.17	1,956,200	57.08
5/21/2025	58.33	58.77	56.94	56.95	2,237,221	56.86
5/20/2025	59.02	59.45	58.42	58.98	2,118,509	58.89
5/19/2025	58.80	59.60	58.53	59.37	1,645,409	59.28
5/16/2025	59.76	60.23	59.58	59.75	1,646,174	59.66
5/15/2025	59.06	59.83	58.81	59.72	1,704,496	59.63
5/14/2025	59.59	59.80	59.25	59.50	1,934,208	59.41
5/13/2025	58.77	59.94	58.42	59.37	2,700,430	59.28
5/12/2025	59.05	59.25	58.14	58.70	2,195,717	58.61
5/09/2025	57.78	57.80	56.33	56.70	2,382,292	56.61
5/08/2025	55.46	58.18	55.30	57.61	3,458,504	57.52
5/07/2025	54.70	55.93	54.70	55.89	3,127,818	55.81
5/06/2025	53.93	54.95	53.93	54.53	1,870,836	54.45
5/05/2025	55.00	55.51	54.58	54.64	2,377,024	54.56
5/02/2025	54.97	55.77	54.85	55.48	1,592,416	55.40
5/01/2025	53.86	54.65	53.49	54.08	1,613,651	54.00
4/30/2025	52.98	53.95	52.32	53.67	2,528,269	53.59
4/29/2025	53.05	54.00	52.58	53.65	1,492,177	53.57
4/28/2025	53.31	54.15	52.95	53.33	1,207,097	53.25
4/25/2025	52.80	53.62	52.80	53.25	2,976,638	53.17
4/24/2025	51.25	53.08	51.20	52.92	1,757,730	52.84
4/23/2025	51.87	53.07	50.82	51.00	2,883,435	50.92
4/22/2025	49.05	50.09	48.86	50.05	3,771,579	49.97
4/21/2025	49.19	49.46	47.43	48.02	2,201,828	47.95
4/17/2025	48.82	50.16	48.80	49.70	2,315,059	49.62
4/16/2025	49.00	49.47	48.10	48.83	2,288,584	48.76
4/15/2025	49.48	50.14	48.70	49.34	3,491,986	49.27
4/14/2025	49.43	49.68	48.35	49.13	3,331,320	49.06
4/11/2025	46.91	48.99	46.83	48.59	4,065,896	48.52
4/10/2025	49.36	49.40	45.56	46.93	5,506,269	46.86
4/09/2025	43.96	51.03	43.61	50.45	8,690,934	50.37
4/08/2025	48.34	48.38	44.09	44.69	6,212,713	44.62
4/07/2025	44.04	47.92	43.66	45.90	8,453,898	45.83
4/04/2025	48.03	48.31	45.30	46.24	6,921,131	46.17
4/03/2025	51.89	52.68	50.24	50.35	6,874,280	50.27
4/02/2025	52.73	54.40	52.49	54.38	2,534,357	54.30