Brookfield Corporation Class A Limited Voting Shares (BN)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	68.26	68.91	67.87	67.88	3,594,210	67.88
9/30/2025	69.13	69.60	67.54	68.58	2,328,482	68.58
9/29/2025	68.80	69.61	68.65	69.14	1,716,833	69.14
9/26/2025	68.66	69.08	68.31	68.42	1,834,896	68.42
9/25/2025	69.28	69.47	67.94	68.46	2,577,440	68.46
9/24/2025	71.23	71.69	69.66	69.68	5,294,947	69.68
9/23/2025	73.19	74.20	71.57	71.57	4,479,170	71.57
9/22/2025	71.80	73.03	70.82	72.73	2,884,383	72.73
9/19/2025	71.00	72.04	70.58	71.81	2,669,332	71.81
9/18/2025	70.15	70.99	69.78	70.75	1,923,936	70.75
9/17/2025	69.75	70.59	68.61	69.35	3,037,293	69.35
9/16/2025	69.42	69.98	69.09	69.76	2,208,919	69.76
9/15/2025	68.01	69.43	67.98	69.42	2,250,324	69.42
9/12/2025	68.61	68.78	67.67	67.80	2,564,218	67.80
9/11/2025	67.16	69.63	66.98	68.86	3,991,756	68.77
9/10/2025	66.41	67.93	66.30	67.05	2,125,877	66.96
9/09/2025	66.35	67.00	66.14	66.19	1,501,726	66.10
9/08/2025	66.74	67.39	65.69	66.62	1,883,676	66.53
9/05/2025	67.07	67.66	65.27	66.51	1,196,296	66.42
9/04/2025	65.04	66.75	65.00	66.56	2,025,937	66.47
9/03/2025	66.21	66.22	64.61	65.34	1,980,261	65.25
9/02/2025	65.17	66.54	64.11	66.32	3,246,539	66.23
8/29/2025	65.78	66.15	65.20	65.72	1,331,065	65.63
8/28/2025	65.85	66.36	65.52	65.77	1,754,222	65.68
8/27/2025	65.13	65.82	64.94	65.46	5,405,358	65.37
8/26/2025	64.76	65.51	64.31	65.49	1,344,191	65.40
8/25/2025	65.40	65.88	64.63	64.90	1,621,725	64.82
8/22/2025	64.30	66.04	64.13	65.93	2,932,839	65.84
8/21/2025	63.71	64.10	63.44	64.10	2,511,584	64.02
8/20/2025	64.41	64.68	63.52	64.05	2,390,971	63.97
8/19/2025	64.90	65.43	64.42	64.47	2,328,608	64.39
8/18/2025	65.45	65.51	64.81	65.01	1,316,364	64.92
8/15/2025	65.55	65.91	65.14	65.45	1,735,981	65.36
8/14/2025	65.43	66.08	65.17	65.60	2,864,200	65.51
8/13/2025	66.21	66.56	65.65	66.23	4,493,936	66.14
8/12/2025	64.71	65.83	64.59	65.56	3,000,234	65.47
8/11/2025	64.50	64.78	64.10	64.42	2,180,346	64.34
8/08/2025	65.07	65.37	64.28	64.71	2,025,627	64.63
8/07/2025	68.01	68.01	64.52	64.90	4,753,780	64.82
8/06/2025	67.45	68.11	67.12	67.49	2,507,231	67.40
8/05/2025	66.75	67.46	66.08	67.18	2,871,384	67.09
8/04/2025	66.04	66.94	65.54	66.62	1,385,674	66.53
8/01/2025	65.79	66.01	64.53	65.33	2,751,959	65.24
7/31/2025	67.40	68.46	66.76	67.05	2,833,468	66.96
7/30/2025	67.90	68.60	66.80	67.47	2,716,355	67.38
7/29/2025	68.01	68.01	66.78	67.79	2,600,075	67.70
7/28/2025	67.47	67.80	67.00	67.55	2,291,950	67.46
7/25/2025	67.34	67.81	66.96	67.60	1,569,528	67.51
7/24/2025	68.38	68.50	67.25	67.45	2,400,540	67.36
7/23/2025	67.03	68.04	66.70	67.78	3,405,243	67.69
7/22/2025	66.25	66.53	65.38	66.46	2,251,710	66.37
7/21/2025	67.74	67.74	66.28	66.33	4,356,934	66.24
7/18/2025	68.59	68.75	67.24	67.27	1,946,938	67.18
7/17/2025	65.38	68.28	65.10	68.14	5,197,474	68.05
7/16/2025	63.75	65.81	63.32	65.79	3,472,800	65.70
7/15/2025	64.10	64.16	63.18	63.33	1,629,998	63.25
7/14/2025	62.90	63.95	62.53	63.87	1,398,762	63.79
7/11/2025	63.10	63.28	62.67	63.16	1,666,269	63.08
7/10/2025	62.84	64.04	62.36	63.96	2,427,367	63.88
7/09/2025	63.20	63.20	61.82	62.57	3,402,739	62.49
7/08/2025	63.26	63.33	62.63	62.80	1,631,170	62.72
7/07/2025	64.25	64.55	62.73	62.94	2,127,321	62.86
7/03/2025	63.32	64.30	62.94	64.30	1,844,949	64.22
7/02/2025	61.89	62.68	60.80	62.63	2,017,049	62.55