BN Historical Prices

Summary

Key Stock Metrics

43.61

(April 9, 2025)

52-Week Low

68.75

(July 18, 2025)

52-Week High

68.75

(July 18, 2025)

All-Time High

64.71

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-12-12 36.15 36.35 33.02 33.64 5275179
2022-12-13 34.12 34.97 33.75 33.85 4948214
2022-12-14 34.01 34.44 33.58 33.58 5317377
2022-12-15 33.38 33.55 33.01 33.11 4104557
2022-12-16 32.56 33.08 32.32 32.40 4741562
2022-12-19 32.26 32.46 31.32 31.39 4328790
2022-12-20 31.17 31.33 30.78 30.87 4448306
2022-12-21 31.00 31.68 30.77 31.44 3837797
2022-12-22 31.18 31.27 30.54 31.06 3804468
2022-12-23 30.97 31.89 30.97 31.72 3583733
2022-12-27 31.78 31.85 31.35 31.50 1806136
2022-12-28 31.52 31.92 31.04 31.07 3310078
2022-12-29 31.41 32.19 31.26 32.04 2172743
2022-12-30 31.75 32.07 31.25 31.46 1814310
2023-01-03 31.76 32.12 31.18 31.56 1666283
2023-01-04 31.96 32.96 31.96 32.90 2016563
2023-01-05 32.56 32.76 31.91 32.10 1795084
2023-01-06 32.34 33.39 32.13 33.27 2028284
2023-01-09 33.69 34.44 33.45 33.84 1955707
2023-01-10 33.79 33.93 33.29 33.67 1373167
2023-01-11 34.03 34.69 34.01 34.59 1834355
2023-01-12 34.94 35.55 34.48 35.15 2464300
2023-01-13 34.88 35.72 34.78 35.58 2184557
2023-01-17 35.96 36.12 35.43 35.65 1554929
2023-01-18 35.85 36.41 35.60 35.61 2014220
2023-01-19 35.44 35.92 35.44 35.64 1635661
2023-01-20 35.56 36.28 35.46 36.27 1469091
2023-01-23 36.36 37.10 36.10 36.97 1389496
2023-01-24 37.07 37.07 36.59 36.70 1177547
2023-01-25 36.07 37.00 35.86 36.92 1652373
2023-01-26 37.30 37.50 36.92 37.42 1163050
2023-01-27 37.32 37.95 37.08 37.71 1477339
2023-01-30 37.49 37.71 36.64 36.68 1188964
2023-01-31 36.86 37.52 36.70 37.20 2289060
2023-02-01 37.08 37.28 36.32 37.05 6326115
2023-02-02 37.59 38.34 37.21 38.17 8228758
2023-02-03 37.79 38.02 37.45 37.70 2737338
2023-02-06 36.71 36.99 35.98 36.24 2379598
2023-02-07 36.14 36.98 35.76 36.85 1657757
2023-02-08 36.94 37.26 36.55 36.78 1567190
2023-02-09 37.99 38.48 36.66 36.69 2305238
2023-02-10 36.55 36.78 36.06 36.32 4349202
2023-02-13 36.69 36.87 36.51 36.72 2052866
2023-02-14 36.65 37.15 36.21 36.54 2035993
2023-02-15 36.30 36.59 35.81 36.48 1580549
2023-02-16 36.00 36.38 35.53 36.01 2287128
2023-02-17 35.85 36.13 35.50 35.82 4812474
2023-02-21 35.55 35.84 34.39 34.48 3290900
2023-02-22 34.40 34.65 33.89 34.13 2003883
2023-02-23 34.23 34.55 33.73 34.12 2222626
2023-02-24 33.66 33.82 33.18 33.69 2255047
2023-02-27 34.05 34.26 33.58 33.66 1876227
2023-02-28 33.65 33.69 33.22 33.25 2020981
2023-03-01 33.25 33.74 33.04 33.14 2808814
2023-03-02 32.95 33.29 32.43 33.27 2523489
2023-03-03 33.60 34.10 33.34 34.06 1919378
2023-03-06 34.04 34.31 33.49 33.53 1936482
2023-03-07 33.71 34.15 32.23 32.29 4361011
2023-03-08 32.24 32.61 32.19 32.43 4847410
2023-03-09 32.56 32.91 31.48 31.55 4374857
2023-03-10 31.38 31.60 29.89 29.99 7940406
2023-03-13 29.55 29.89 28.97 29.04 6417145
2023-03-14 30.00 30.31 29.22 29.49 3998056
2023-03-15 29.00 29.45 28.30 28.79 5171939
2023-03-16 28.35 29.59 28.25 29.41 4167323
2023-03-17 29.21 29.29 28.48 28.62 4992894
2023-03-20 29.07 29.56 28.81 29.09 3421562
2023-03-21 29.61 30.14 29.39 29.83 2832242
2023-03-22 29.98 30.20 29.22 29.22 2799179
2023-03-23 29.35 29.98 29.10 29.27 2350158
2023-03-24 28.88 30.01 28.73 29.97 3360702
2023-03-27 30.39 30.47 29.71 29.93 3233843
2023-03-28 29.99 30.20 29.77 30.03 2813363
2023-03-29 30.41 31.26 30.30 31.19 4117637
2023-03-30 31.48 31.76 31.36 31.63 3563046
2023-03-31 31.99 32.64 31.86 32.59 2724594
2023-04-03 32.54 32.57 32.03 32.32 2137314
2023-04-04 32.50 32.52 31.70 31.84 2034651
2023-04-05 31.69 31.80 31.36 31.58 1417006
2023-04-06 31.64 31.86 31.41 31.54 1586258
2023-04-10 31.22 31.53 30.90 31.53 1466836
2023-04-11 31.74 32.05 31.60 31.92 1211904
2023-04-12 32.32 32.42 31.78 32.06 1816664
2023-04-13 32.20 32.92 32.20 32.90 1403780
2023-04-14 33.15 33.15 32.18 32.50 1389678
2023-04-17 32.24 32.76 32.21 32.76 1502874
2023-04-18 32.72 33.02 32.33 32.86 2546044
2023-04-19 32.43 33.25 32.43 33.15 1958073
2023-04-20 32.59 33.32 32.59 33.23 2776869
2023-04-21 33.15 33.41 32.98 33.29 1763580
2023-04-24 33.30 33.46 33.16 33.38 1011876
2023-04-25 33.05 33.15 31.72 31.76 2355750
2023-04-26 31.70 31.89 30.92 30.97 2295327
2023-04-27 31.30 32.03 31.30 31.98 2302479
2023-04-28 31.82 32.48 31.78 32.46 1218222
2023-05-01 32.23 32.45 31.92 32.18 1913490
2023-05-02 31.92 31.96 30.69 30.79 2435590
2023-05-03 30.81 31.55 30.56 30.87 2336845
2023-05-04 30.64 30.83 30.05 30.25 3398048
2023-05-05 30.83 31.43 30.69 31.37 2033680
2023-05-08 31.84 31.99 31.40 31.86 2121922
2023-05-09 31.77 32.26 31.20 32.19 3082358
2023-05-10 32.40 32.45 31.07 31.15 3315461
2023-05-11 31.13 31.41 30.07 31.20 2081928
2023-05-12 31.05 31.12 29.94 30.35 3494759
2023-05-15 30.75 30.88 30.44 30.57 1991799
2023-05-16 30.56 30.60 30.04 30.24 1963372
2023-05-17 30.50 31.13 30.03 31.06 2258141
2023-05-18 30.96 31.16 30.52 30.76 1784586
2023-05-19 30.84 31.00 30.55 30.82 1859683
2023-05-22 31.05 31.60 31.02 31.30 1911563
2023-05-23 31.33 31.96 31.20 31.41 2200455
2023-05-24 31.21 31.41 30.48 30.62 2601065
2023-05-25 30.55 31.13 30.26 30.92 2505665
2023-05-26 31.08 31.55 30.88 31.42 2020772
2023-05-30 31.21 31.39 30.54 30.62 2184090
2023-05-31 30.34 30.40 29.85 30.04 2401766
2023-06-01 30.17 30.68 29.92 30.51 2872261
2023-06-02 30.84 31.12 30.67 31.01 2401318
2023-06-05 30.95 31.47 30.63 31.01 1586469
2023-06-06 30.96 31.78 30.85 31.73 1698809
2023-06-07 31.80 31.96 31.49 31.90 2026940
2023-06-08 31.88 31.90 31.11 31.61 1896665
2023-06-09 31.79 32.13 31.51 31.62 1526039
2023-06-12 31.86 32.19 31.75 32.01 1402354
2023-06-13 32.21 32.70 32.21 32.70 1817748
2023-06-14 32.98 33.41 32.73 33.08 1730079
2023-06-15 33.00 33.48 32.77 33.45 2727851
2023-06-16 33.59 33.78 33.32 33.54 2643239
2023-06-20 33.00 33.19 32.45 32.78 1426491
2023-06-21 32.59 32.70 32.19 32.43 1488171
2023-06-22 32.14 32.29 31.43 31.78 2253852
2023-06-23 31.36 31.55 30.94 31.33 1686880
2023-06-26 31.33 31.64 31.13 31.48 2113761
2023-06-27 31.47 32.35 31.42 32.24 3205660
2023-06-28 32.22 32.45 31.93 32.41 1766277
2023-06-29 32.44 32.67 32.13 32.60 1670205
2023-06-30 32.88 33.76 32.85 33.65 3159092
2023-07-03 33.58 33.73 33.37 33.44 851794
2023-07-05 33.06 33.45 32.56 33.34 3854872
2023-07-06 32.94 32.96 31.82 31.85 3318513
2023-07-07 31.90 32.82 31.82 32.60 2193764
2023-07-10 32.60 32.95 32.35 32.41 2293224
2023-07-11 32.57 32.63 31.97 32.40 3216953
2023-07-12 33.10 33.37 32.89 33.05 2045150
2023-07-13 33.40 34.74 33.39 34.57 2639091
2023-07-14 34.52 34.93 34.30 34.36 1983350
2023-07-17 34.30 34.31 33.94 34.21 2800369
2023-07-18 34.29 35.23 34.17 35.05 3862915
2023-07-19 35.35 35.94 35.28 35.79 2367850
2023-07-20 35.77 35.80 34.73 35.35 1563799
2023-07-21 35.39 35.58 35.12 35.48 1155088
2023-07-24 35.49 35.98 35.45 35.51 1233668
2023-07-25 35.50 35.71 35.29 35.68 1582573
2023-07-26 35.55 35.69 35.35 35.41 1452667
2023-07-27 35.71 35.73 34.79 34.81 1091314
2023-07-28 35.14 35.35 34.55 34.72 1605355
2023-07-31 34.80 35.29 34.73 34.90 1240678
2023-08-01 34.79 34.81 34.04 34.39 1294383
2023-08-02 34.00 34.10 33.01 33.41 2563019
2023-08-03 33.20 33.26 32.44 32.48 3924265
2023-08-04 32.50 33.46 32.35 33.02 2861098
2023-08-07 33.02 33.43 32.98 33.21 1585333
2023-08-08 32.70 33.23 32.30 33.20 2884728
2023-08-09 32.99 33.29 32.51 32.91 2930875
2023-08-10 33.23 34.81 32.93 34.55 2843945
2023-08-11 34.07 34.60 33.70 34.35 3325250
2023-08-14 34.17 34.68 34.06 34.34 1951218
2023-08-15 34.30 34.30 33.19 33.53 2629829
2023-08-16 33.30 33.50 32.83 33.29 2443090
2023-08-17 33.35 33.50 32.37 32.52 2362770
2023-08-18 32.10 33.26 31.86 33.08 3055131
2023-08-21 33.11 33.20 32.50 32.77 2372913
2023-08-22 32.90 32.90 31.65 32.08 2927639
2023-08-23 32.15 32.68 31.99 32.62 1193398
2023-08-24 32.69 32.99 32.28 32.42 1601671
2023-08-25 32.44 32.74 32.10 32.48 1216318
2023-08-28 32.65 33.10 32.56 32.93 1676378
2023-08-29 32.95 34.00 32.80 33.92 1466344
2023-08-30 33.98 34.33 33.82 34.10 1385789
2023-08-31 34.18 34.35 33.79 34.11 2365075
2023-09-01 34.43 34.88 34.27 34.68 1711243
2023-09-05 34.66 34.70 33.80 33.83 1823780
2023-09-06 33.81 34.02 33.21 33.54 1258576
2023-09-07 33.15 33.80 33.15 33.61 1990787
2023-09-08 33.51 34.29 33.51 34.17 2055394
2023-09-11 34.35 35.02 33.97 34.85 2425974
2023-09-12 34.87 35.00 34.33 34.58 2551808
2023-09-13 34.66 35.36 34.09 35.21 2849846
2023-09-14 35.66 36.22 35.51 36.10 2104847
2023-09-15 36.03 36.17 35.66 36.02 3222286
2023-09-18 36.00 36.22 35.84 35.91 1399807
2023-09-19 36.07 36.18 35.14 35.14 1850372
2023-09-20 35.26 35.42 34.92 34.92 1566658
2023-09-21 34.43 34.79 32.98 33.04 4234794
2023-09-22 33.50 33.70 32.67 32.83 2848974
2023-09-25 32.79 32.91 32.36 32.76 1617053
2023-09-26 32.40 32.51 31.13 31.91 2987059
2023-09-27 31.99 32.24 31.30 31.45 3290476
2023-09-28 31.53 32.12 31.31 32.08 2996075
2023-09-29 32.50 32.50 31.18 31.27 3559233
2023-10-02 31.06 31.12 30.06 30.14 4845404
2023-10-03 30.00 30.16 29.63 30.13 3984114
2023-10-04 30.24 30.49 29.63 30.30 2412899
2023-10-05 30.32 30.53 29.87 29.97 4103564
2023-10-06 29.77 30.71 29.43 30.55 3668913
2023-10-09 30.21 30.68 30.21 30.62 920113
2023-10-10 30.74 32.26 30.74 32.22 3258826
2023-10-11 32.35 33.39 32.34 33.31 3892764
2023-10-12 33.33 33.44 32.26 32.51 3196952
2023-10-13 32.69 32.69 31.88 32.17 3682362
2023-10-16 32.42 33.05 32.22 32.81 2623963
2023-10-17 32.36 33.26 32.24 33.09 3028326
2023-10-18 32.46 32.80 31.84 32.04 6431591
2023-10-19 31.87 31.99 30.97 31.21 6869527
2023-10-20 31.08 31.26 30.52 30.71 3542703
2023-10-23 30.50 31.06 30.40 30.74 3302049
2023-10-24 30.76 31.30 30.58 30.95 2268206
2023-10-25 30.64 30.64 29.61 29.81 5673294
2023-10-26 29.62 30.25 29.58 29.89 3633343
2023-10-27 30.26 30.26 28.94 29.15 5526428
2023-10-30 29.05 30.06 29.01 29.14 5915849
2023-10-31 28.98 29.22 28.84 29.15 4806120
2023-11-01 29.21 30.59 29.20 30.53 3860745
2023-11-02 31.11 32.22 31.05 32.12 3300220
2023-11-03 32.73 33.72 32.63 33.24 3049929
2023-11-06 33.22 33.53 32.28 32.37 2411614
2023-11-07 32.12 32.48 31.89 32.00 2129100
2023-11-08 32.00 32.34 31.90 32.18 2277815
2023-11-09 32.43 33.19 32.14 32.20 3126849
2023-11-10 32.31 32.49 31.44 32.06 2801516
2023-11-13 31.87 32.46 31.52 32.19 2782565
2023-11-14 33.17 34.44 33.09 34.42 3292357
2023-11-15 34.50 34.72 34.06 34.46 3501465
2023-11-16 34.39 34.52 33.70 34.07 1672722
2023-11-17 34.20 34.36 33.77 33.87 2906650
2023-11-20 33.74 34.63 33.61 34.60 1658800
2023-11-21 34.36 34.66 33.81 33.94 1635030
2023-11-22 34.11 34.42 33.70 34.32 1610708
2023-11-24 34.33 34.45 34.12 34.32 1027104
2023-11-27 34.01 34.17 33.74 34.02 1830387
2023-11-28 33.99 34.86 33.72 34.71 2848778
2023-11-29 34.87 35.83 34.77 35.59 3090017
2023-11-30 35.76 35.80 35.06 35.27 2534077
2023-12-01 35.04 36.20 34.97 36.16 2233058
2023-12-04 35.71 36.33 35.47 36.16 1840951
2023-12-05 35.90 36.12 35.44 35.54 2440721
2023-12-06 36.05 36.35 35.47 35.67 1913227
2023-12-07 35.74 35.97 35.51 35.84 1668998
2023-12-08 35.66 36.17 35.66 35.91 1619973
2023-12-11 35.88 36.30 35.66 36.27 1308706
2023-12-12 36.31 36.35 35.72 36.31 1494916
2023-12-13 36.34 38.24 35.92 38.23 2214059
2023-12-14 38.53 40.06 38.53 39.15 4929691
2023-12-15 39.15 39.46 38.39 38.49 2712342
2023-12-18 38.83 38.91 38.27 38.43 1972132
2023-12-19 38.87 39.38 38.64 39.34 2386580
2023-12-20 39.07 39.82 39.05 39.07 2662215
2023-12-21 39.47 40.00 39.47 39.88 1849234
2023-12-22 39.80 40.40 39.67 40.05 1986470
2023-12-26 40.00 40.53 39.83 40.46 794059
2023-12-27 40.47 41.05 40.30 40.74 1642612
2023-12-28 40.24 40.82 40.11 40.22 1860227
2023-12-29 39.92 40.22 39.76 40.12 1686096
2024-01-02 39.56 39.70 38.69 38.85 2378293
2024-01-03 38.28 38.46 37.77 38.17 1783467
2024-01-04 38.08 38.71 37.96 38.52 2421040
2024-01-05 38.23 39.18 38.21 38.52 1483602
2024-01-08 38.54 38.98 38.46 38.93 1656792
2024-01-09 38.57 39.32 38.40 39.14 1865455
2024-01-10 39.12 40.02 39.12 39.73 2022757
2024-01-11 39.56 39.85 38.48 39.22 1926777
2024-01-12 39.73 40.06 38.96 39.18 1444089
2024-01-16 38.49 38.96 38.24 38.94 1836083
2024-01-17 38.14 38.53 37.79 38.49 2782294
2024-01-18 38.79 39.07 38.25 38.77 1689789
2024-01-19 38.94 39.83 38.56 39.80 1902518
2024-01-22 39.90 40.56 39.90 40.19 3366334
2024-01-23 40.28 40.72 40.03 40.23 1633647
2024-01-24 40.75 40.96 40.16 40.22 2434300
2024-01-25 40.50 40.93 40.29 40.91 7927708
2024-01-26 41.00 41.18 40.47 40.62 1766730
2024-01-29 40.47 41.08 40.36 41.06 1955095
2024-01-30 41.08 41.23 40.71 40.96 1410747
2024-01-31 40.88 41.04 39.59 39.68 2616201
2024-02-01 39.77 40.06 38.46 39.21 3814010
2024-02-02 38.68 39.29 38.28 39.17 2384244
2024-02-05 38.81 38.81 38.23 38.55 1410125
2024-02-06 38.74 39.69 38.59 39.65 4340926
2024-02-07 39.92 40.03 39.09 39.75 2604822
2024-02-08 40.45 40.72 39.65 40.53 2612188
2024-02-09 40.75 40.90 40.09 40.84 2714229
2024-02-12 40.85 41.60 40.76 40.96 1624001
2024-02-13 39.55 39.89 38.93 39.09 2646474
2024-02-14 39.78 40.10 39.40 39.65 2441111
2024-02-15 39.98 40.59 39.88 40.53 3787792
2024-02-16 40.19 40.86 40.12 40.35 2473644
2024-02-20 40.01 40.66 39.96 40.41 5157287
2024-02-21 40.13 40.45 39.77 39.95 2638724
2024-02-22 40.44 41.20 40.29 41.11 3473582
2024-02-23 41.11 41.53 40.97 41.25 8430906
2024-02-26 41.15 41.62 40.72 40.76 3399960
2024-02-27 40.84 41.38 40.40 41.23 3009094
2024-02-28 40.94 41.14 40.70 40.90 2293492
2024-02-29 41.14 41.35 40.82 41.27 2415878
2024-03-01 41.48 42.26 41.27 41.54 2443796
2024-03-04 41.32 41.78 41.03 41.34 1766710
2024-03-05 41.29 41.58 40.98 41.25 2599240
2024-03-06 41.80 42.49 41.37 41.61 2744218
2024-03-07 42.08 42.40 41.96 42.23 1703510
2024-03-08 42.57 42.64 41.47 41.67 2564336
2024-03-11 41.35 42.27 41.35 41.99 3229074
2024-03-12 42.00 42.33 41.72 42.09 1188431
2024-03-13 42.25 42.54 41.86 42.02 1035510
2024-03-14 42.02 42.04 40.44 41.10 3564122
2024-03-15 40.57 41.26 40.47 41.00 2746029
2024-03-18 41.03 41.12 40.54 40.98 1689420
2024-03-19 40.80 41.41 40.75 41.15 1355698
2024-03-20 41.18 42.37 41.14 42.13 1643665
2024-03-21 42.50 43.17 42.32 42.33 2238022
2024-03-22 42.33 42.43 41.75 41.78 1771851
2024-03-25 41.94 42.16 41.43 41.45 6335302
2024-03-26 41.74 41.90 40.98 41.01 2000635
2024-03-27 41.20 41.58 40.91 41.58 1460176
2024-03-28 41.53 41.99 41.25 41.87 2099186
2024-04-01 41.84 41.88 40.98 41.19 1856963
2024-04-02 40.51 40.92 40.22 40.46 2252349
2024-04-03 40.43 41.10 40.27 40.74 2792647
2024-04-04 41.42 41.46 40.03 40.10 2433218
2024-04-05 40.01 40.63 39.79 40.32 2026096
2024-04-08 40.63 40.79 40.31 40.53 1462324
2024-04-09 40.81 41.13 40.23 41.11 2239803
2024-04-10 39.94 40.25 38.94 39.18 3399938
2024-04-11 39.38 39.78 38.99 39.72 10189815
2024-04-12 39.21 39.65 39.04 39.30 3805399
2024-04-15 39.56 39.94 38.65 38.99 4947573
2024-04-16 38.50 38.92 38.18 38.72 4462791
2024-04-17 39.00 39.25 38.65 39.01 3984831
2024-04-18 39.16 39.16 38.32 38.58 2746683
2024-04-19 38.64 39.06 38.51 38.99 2106077
2024-04-22 39.21 39.76 38.89 39.61 1507237
2024-04-23 39.75 40.50 39.48 40.37 2126065
2024-04-24 40.28 40.62 39.86 40.53 2413801
2024-04-25 39.93 40.36 39.27 40.23 2396764
2024-04-26 40.37 40.98 40.23 40.96 3230696
2024-04-29 41.04 41.28 40.62 41.04 3285315
2024-04-30 40.60 40.89 40.11 40.12 3020329
2024-05-01 40.12 41.46 39.78 40.97 3632651
2024-05-02 41.44 41.68 40.78 41.65 7418349
2024-05-03 42.45 42.92 42.17 42.63 3873439
2024-05-06 42.85 43.72 42.72 43.68 1910305
2024-05-07 43.80 43.99 43.64 43.73 3319306
2024-05-08 43.38 44.09 42.95 43.99 5638573
2024-05-09 43.76 44.25 43.29 44.25 3293998
2024-05-10 44.28 44.50 43.86 44.23 4213500
2024-05-13 44.47 44.47 43.77 44.00 3427943
2024-05-14 44.10 44.69 44.05 44.65 2343526
2024-05-15 45.00 45.11 44.58 44.85 2099915
2024-05-16 44.72 44.91 44.50 44.64 1723962
2024-05-17 44.77 44.77 44.20 44.49 2468625
2024-05-20 44.60 44.93 44.45 44.81 1966364
2024-05-21 44.70 45.00 44.33 44.58 2176943
2024-05-22 44.12 44.68 44.12 44.35 1990698
2024-05-23 44.63 44.85 43.84 44.20 1765061
2024-05-24 44.36 44.88 44.27 44.78 1302115
2024-05-28 44.95 44.95 43.44 43.55 1629312
2024-05-29 42.98 43.00 41.95 42.00 1670962
2024-05-30 42.19 42.95 42.05 42.66 2361430
2024-05-31 42.87 43.51 42.63 43.49 3208649
2024-06-03 43.70 43.74 43.13 43.69 2900429
2024-06-04 43.33 43.66 42.42 42.60 1470757
2024-06-05 43.02 43.18 42.60 43.11 1594293
2024-06-06 43.07 43.15 42.19 42.31 2543383
2024-06-07 41.83 41.87 41.35 41.52 1906101
2024-06-10 41.17 41.73 41.05 41.64 9555819
2024-06-11 41.50 41.50 40.84 41.12 2632184
2024-06-12 42.39 42.56 41.67 41.83 1863461
2024-06-13 41.66 41.67 40.84 41.01 2527066
2024-06-14 40.51 40.97 39.97 40.95 5957951
2024-06-17 40.90 41.11 40.47 41.06 2156066
2024-06-18 41.10 41.38 40.90 41.35 3729648
2024-06-20 40.37 41.01 40.22 40.81 2584809
2024-06-21 40.75 40.75 40.04 40.57 13297652
2024-06-24 40.68 41.55 40.65 41.41 15816744
2024-06-25 41.60 41.60 40.59 41.34 5316469
2024-06-26 40.99 41.12 40.61 40.85 16594033
2024-06-27 40.89 41.82 40.75 41.56 10662842
2024-06-28 41.82 42.08 41.28 41.54 1549328
2024-07-01 41.69 41.95 40.90 40.93 1019558
2024-07-02 40.98 42.16 40.82 42.06 1865608
2024-07-03 42.37 43.10 42.34 43.05 1037145
2024-07-05 43.21 43.33 42.50 42.54 1282813
2024-07-08 42.73 42.91 42.32 42.72 1541486
2024-07-09 42.63 43.10 42.42 42.99 1124982
2024-07-10 43.10 44.13 43.02 44.09 1450807
2024-07-11 44.59 44.99 44.41 44.96 2880032
2024-07-12 45.00 46.14 45.00 46.01 3535538
2024-07-15 46.10 46.29 45.74 46.09 1922320
2024-07-16 46.03 47.43 46.03 47.41 3544234
2024-07-17 46.75 47.08 46.44 46.72 3012484
2024-07-18 46.51 47.08 45.87 46.19 2870052
2024-07-19 46.03 46.47 45.78 46.06 1026301
2024-07-22 46.50 46.98 46.21 46.89 1115722
2024-07-23 46.88 47.57 46.34 47.05 5758392
2024-07-24 46.56 46.92 45.77 45.85 2834598
2024-07-25 45.71 46.97 45.42 46.32 5199767
2024-07-26 46.85 47.43 46.59 47.26 16783383
2024-07-29 47.33 47.62 46.87 47.52 2418633
2024-07-30 47.63 48.18 47.50 47.85 13775334
2024-07-31 48.16 49.44 47.86 48.75 1865973
2024-08-01 48.67 48.83 47.20 47.58 2898218
2024-08-02 46.64 46.88 45.16 45.36 2942713
2024-08-05 42.52 44.54 42.21 43.77 2369571
2024-08-06 43.86 44.90 43.45 44.67 4563365
2024-08-07 45.49 45.54 42.85 42.91 3688400
2024-08-08 42.93 44.58 42.39 44.44 2206685
2024-08-09 44.65 45.04 44.33 44.92 1905807
2024-08-12 45.01 45.23 44.09 44.16 1100918
2024-08-13 44.60 45.64 44.19 45.53 2152376
2024-08-14 45.71 46.38 45.47 46.32 1950746
2024-08-15 46.94 47.18 46.40 46.50 1595675
2024-08-16 46.72 46.72 46.16 46.57 1144488
2024-08-19 46.62 47.20 46.57 46.95 1042133
2024-08-20 47.00 47.36 46.56 46.69 890465
2024-08-21 46.67 47.08 46.48 47.05 913864
2024-08-22 47.19 47.44 46.90 47.11 2046972
2024-08-23 47.45 49.21 47.36 49.11 1785032
2024-08-26 49.31 49.66 49.25 49.38 5807780
2024-08-27 49.22 50.17 49.12 49.80 1553777
2024-08-28 49.71 50.11 49.26 49.47 1357525
2024-08-29 49.67 50.34 49.42 49.69 1015893
2024-08-30 49.73 50.46 49.51 50.28 1474317
2024-09-03 49.91 50.01 47.58 47.92 2583880
2024-09-04 47.69 48.55 47.49 47.50 6856567
2024-09-05 47.80 48.20 47.06 47.16 2140045
2024-09-06 47.34 47.69 45.98 46.13 2916731
2024-09-09 46.57 47.68 46.36 47.17 1828099
2024-09-10 47.40 47.40 46.20 47.24 1676945
2024-09-11 47.04 48.14 46.32 48.01 7025210
2024-09-12 48.00 48.99 47.98 48.96 1771195
2024-09-13 49.38 49.78 49.18 49.37 1238614
2024-09-16 49.73 50.46 49.57 50.41 1593478
2024-09-17 50.70 50.81 50.05 50.32 1480812
2024-09-18 50.19 51.03 49.77 49.95 1959463
2024-09-19 50.99 52.30 50.54 52.20 2193741
2024-09-20 51.98 52.48 51.72 52.18 2113651
2024-09-23 52.35 52.71 52.18 52.54 1769621
2024-09-24 52.90 53.20 52.71 52.80 1683847
2024-09-25 52.93 52.96 52.10 52.27 1402708
2024-09-26 52.57 54.29 52.40 53.42 3975467
2024-09-27 53.51 53.90 53.25 53.39 1973664
2024-09-30 53.10 53.41 52.65 53.15 1383895
2024-10-01 53.04 53.43 52.62 53.08 1894560
2024-10-02 53.03 53.33 52.62 52.95 1330399
2024-10-03 52.58 52.96 52.26 52.59 1420564
2024-10-04 53.09 53.62 52.66 53.10 855131
2024-10-07 53.09 53.09 52.20 52.55 919917
2024-10-08 52.43 52.95 52.08 52.40 1193797
2024-10-09 52.11 53.06 52.10 52.90 1229515
2024-10-10 52.52 53.23 52.38 53.03 1201565
2024-10-11 53.20 54.43 53.20 53.56 1258543
2024-10-14 53.89 54.19 53.64 53.87 836988
2024-10-15 53.67 54.09 53.34 53.48 1259162
2024-10-16 53.80 54.99 53.72 54.71 1657252
2024-10-17 54.75 55.48 54.75 55.33 1090941
2024-10-18 55.51 56.68 55.27 56.39 1767375
2024-10-21 56.27 56.83 55.28 55.39 1582390
2024-10-22 55.03 55.25 54.16 54.32 1574646
2024-10-23 54.28 54.62 53.55 54.05 1214458
2024-10-24 54.50 54.93 54.17 54.28 1126454
2024-10-25 54.34 54.62 53.22 53.50 1100795
2024-10-28 54.13 54.74 53.91 54.68 1556463
2024-10-29 54.38 54.50 53.37 53.65 1579476
2024-10-30 53.31 54.52 53.31 54.04 1201168
2024-10-31 53.87 53.87 52.62 53.00 2360141
2024-11-01 53.55 54.03 53.12 53.14 1174246
2024-11-04 53.14 54.51 53.11 53.86 1884398
2024-11-05 54.00 55.80 53.90 55.75 1968517
2024-11-06 57.11 57.42 56.00 56.98 3067430
2024-11-07 57.17 57.78 56.98 57.52 1224304
2024-11-08 57.52 57.52 57.01 57.09 1020476
2024-11-11 57.53 59.23 57.53 58.77 1559622
2024-11-12 58.42 58.85 57.52 57.91 1283249
2024-11-13 57.95 58.43 57.45 57.61 1260457
2024-11-14 58.62 60.20 57.60 57.80 1866836
2024-11-15 58.10 58.18 56.57 56.79 2406514
2024-11-18 56.82 56.89 56.05 56.11 2171822
2024-11-19 55.55 56.94 55.41 56.78 1278977
2024-11-20 56.73 56.84 56.00 56.38 1775671
2024-11-21 56.65 57.78 56.10 57.53 1522222
2024-11-22 57.60 58.99 57.27 58.27 2690378
2024-11-25 59.07 59.99 58.77 59.70 3583912
2024-11-26 59.32 60.23 59.05 60.08 2054353
2024-11-27 60.10 61.63 60.10 61.37 2913087
2024-11-29 61.17 61.77 61.00 61.39 1272166
2024-12-02 61.20 62.12 60.80 61.51 1829053
2024-12-03 61.87 62.44 60.78 61.02 1565870
2024-12-04 61.00 61.36 60.25 60.70 1675046
2024-12-05 60.77 61.08 59.97 60.03 3132328
2024-12-06 60.27 60.52 59.53 59.81 1984123
2024-12-09 60.25 60.79 59.01 59.15 1947885
2024-12-10 58.95 59.65 58.40 59.15 2107064
2024-12-11 59.75 60.53 59.42 60.05 1366367
2024-12-12 60.02 60.08 58.99 59.25 2171408
2024-12-13 59.54 59.66 58.63 58.60 2037045
2024-12-16 58.42 59.29 58.40 59.15 1343993
2024-12-17 58.80 59.11 58.30 59.01 2526019
2024-12-18 59.18 59.70 55.21 55.46 3533436
2024-12-19 56.12 56.41 55.31 55.49 3119569
2024-12-20 55.35 57.09 54.87 56.09 2873097
2024-12-23 56.10 57.07 55.89 57.06 1569155
2024-12-24 57.38 57.54 56.75 57.49 661672
2024-12-26 57.09 57.94 57.09 57.86 582144
2024-12-27 57.31 57.76 56.63 57.19 1017634
2024-12-30 56.55 57.66 56.15 57.35 1791249
2024-12-31 57.60 57.79 57.20 57.45 1549206
2025-01-02 57.59 57.91 56.82 57.55 2908045
2025-01-03 58.08 58.22 57.27 57.80 1273986
2025-01-06 58.70 58.77 56.99 57.44 2750934
2025-01-07 57.70 58.50 56.58 57.03 3189407
2025-01-08 56.90 58.47 56.56 58.38 2612775
2025-01-10 57.93 58.06 54.89 54.91 4138260
2025-01-13 54.22 55.21 53.80 54.94 5145478
2025-01-14 54.94 55.88 54.92 55.39 1799655
2025-01-15 57.22 57.58 56.79 56.90 2724370
2025-01-16 56.94 57.64 56.63 57.58 1382597
2025-01-17 57.97 58.57 57.88 58.18 1406555
2025-01-21 58.32 59.89 58.17 59.84 2092819
2025-01-22 59.78 59.88 58.83 58.93 2512172
2025-01-23 59.19 59.63 58.91 59.57 2863459
2025-01-24 59.75 61.18 59.35 61.07 1991770
2025-01-27 60.10 60.37 59.28 60.09 2016664
2025-01-28 60.05 60.51 59.44 60.42 1369909
2025-01-29 60.40 61.35 60.25 60.46 1671982
2025-01-30 61.31 62.37 61.25 62.05 1743279
2025-01-31 62.37 62.78 60.67 61.20 2343961
2025-02-03 58.63 60.17 58.27 59.32 2487529
2025-02-04 59.55 60.11 58.22 58.57 2087636
2025-02-05 58.88 59.68 58.35 59.61 1530559
2025-02-06 60.21 60.39 59.32 60.06 1180672
2025-02-07 60.04 60.37 59.22 59.51 1497389
2025-02-10 60.00 60.19 59.34 59.40 1206505
2025-02-11 58.75 58.83 58.04 58.68 1415807
2025-02-12 57.91 58.64 57.76 58.59 1530571
2025-02-13 60.20 61.02 59.63 60.38 4383317
2025-02-14 61.38 61.50 60.64 60.92 2340509
2025-02-18 61.10 61.42 60.75 61.31 2026202
2025-02-19 60.73 60.88 60.00 60.52 2252988
2025-02-20 60.75 61.19 59.29 60.03 1398576
2025-02-21 60.38 60.40 58.37 58.86 3479523
2025-02-24 59.10 59.31 57.41 57.89 2611014
2025-02-25 58.38 58.43 56.69 57.65 2474047
2025-02-26 58.04 58.39 57.28 57.70 1899244
2025-02-27 57.68 58.05 56.66 56.87 2303222
2025-02-28 56.96 57.94 56.47 57.94 3124357
2025-03-03 58.28 58.66 56.03 56.60 2756582
2025-03-04 55.53 55.53 52.88 53.58 6596601
2025-03-05 53.97 55.24 53.70 55.23 2788563
2025-03-06 53.45 54.18 52.04 52.58 5087357
2025-03-07 52.40 52.52 50.10 52.09 5167994
2025-03-10 50.53 51.43 49.42 50.35 5575040
2025-03-11 50.50 50.61 49.19 49.88 5567365
2025-03-12 51.01 51.19 49.58 50.28 2633394
2025-03-13 50.30 50.46 48.59 48.55 4658406
2025-03-14 49.54 50.47 48.79 50.40 2654022
2025-03-17 50.44 52.03 50.43 51.78 2201808
2025-03-18 51.80 52.25 51.40 52.16 3018655
2025-03-19 52.16 54.47 51.94 54.06 3582081
2025-03-20 53.36 54.24 53.14 53.75 3600982
2025-03-21 52.97 53.76 52.52 53.65 2549145
2025-03-24 54.42 55.55 54.36 55.35 2277277
2025-03-25 55.53 55.79 54.40 55.34 2316032
2025-03-26 55.27 55.69 53.85 54.29 1763250
2025-03-27 53.86 54.42 53.20 54.14 2000144
2025-03-28 53.83 54.03 51.70 51.85 5599891
2025-03-31 51.10 52.53 50.30 52.41 2955937
2025-04-01 52.09 53.99 51.69 53.80 3919045
2025-04-02 52.73 54.40 52.49 54.38 2535642
2025-04-03 51.89 52.68 50.24 50.35 6874292
2025-04-04 48.03 48.31 45.30 46.24 6913379
2025-04-07 44.04 48.49 43.66 45.90 8454576
2025-04-08 48.34 48.38 44.09 44.69 6213068
2025-04-09 43.96 51.04 43.61 50.45 8691019
2025-04-10 49.36 49.40 45.56 46.93 5506267
2025-04-11 46.91 48.99 46.83 48.59 4065895
2025-04-14 49.43 49.68 48.35 49.13 3331320
2025-04-15 49.48 50.14 48.70 49.34 3491986
2025-04-16 49.00 49.47 48.11 48.83 2288585
2025-04-17 48.82 50.16 48.80 49.70 2315059
2025-04-21 49.19 49.46 47.43 48.02 2201943
2025-04-22 49.05 50.09 48.86 50.05 3771779
2025-04-23 51.87 53.07 50.82 51.00 2883435
2025-04-24 51.25 53.08 51.21 52.92 1757731
2025-04-25 52.80 53.62 52.80 53.25 2976638
2025-04-28 53.31 54.15 52.95 53.33 1207197
2025-04-29 53.05 54.00 52.58 53.65 1492283
2025-04-30 52.98 53.95 52.32 53.67 2528310
2025-05-01 53.86 54.65 53.50 54.08 1613651
2025-05-02 54.97 55.78 54.85 55.48 1592416
2025-05-05 55.00 55.51 54.58 54.64 2377024
2025-05-06 53.93 54.96 53.93 54.53 1871383
2025-05-07 54.70 55.93 54.70 55.89 3127862
2025-05-08 55.46 58.18 55.30 57.61 3458622
2025-05-09 57.78 57.80 56.33 56.70 2382291
2025-05-12 59.05 59.25 58.14 58.70 2195746
2025-05-13 58.77 59.94 58.42 59.37 2700435
2025-05-14 59.59 59.80 59.25 59.50 1934257
2025-05-15 59.06 59.83 58.81 59.72 1704588
2025-05-16 59.76 60.23 59.58 59.75 1646174
2025-05-19 58.80 59.60 58.53 59.37 1645468
2025-05-20 59.02 59.45 58.42 58.98 2118509
2025-05-21 58.33 58.77 56.94 56.95 2237344
2025-05-22 56.67 57.56 56.33 57.17 1956234
2025-05-23 56.44 57.63 56.31 57.09 1528612
2025-05-27 57.80 58.25 57.55 58.15 1262453
2025-05-28 58.43 58.43 57.54 57.69 1689101
2025-05-29 58.22 58.33 57.23 57.71 1493546
2025-05-30 57.53 57.92 56.90 57.72 1661685
2025-06-02 57.51 57.91 56.75 57.82 1807105
2025-06-03 57.73 58.60 57.51 58.19 1188358
2025-06-04 58.63 58.63 57.88 57.90 1419770
2025-06-05 58.24 58.38 57.71 58.12 1022245
2025-06-06 58.83 59.23 58.51 58.90 925233
2025-06-09 58.90 59.17 57.15 58.59 2946715
2025-06-10 58.58 59.11 58.27 59.08 5126038
2025-06-11 59.24 59.93 58.91 59.16 1685371
2025-06-12 59.00 59.36 58.69 59.15 902826
2025-06-13 58.13 58.59 57.54 57.79 1749412
2025-06-16 58.35 59.28 58.35 58.53 1250554
2025-06-17 58.16 58.55 57.58 57.98 1371988
2025-06-18 58.42 59.85 58.17 59.48 2505953
2025-06-20 59.99 59.99 58.61 58.91 2238219
2025-06-23 58.69 59.67 58.12 59.62 2038985
2025-06-24 60.23 61.49 60.00 61.32 1503592
2025-06-25 61.39 61.42 59.84 60.20 2249389
2025-06-26 60.68 61.24 60.37 61.10 1765307
2025-06-27 61.41 62.27 60.95 61.60 1616926
2025-06-30 61.84 61.99 61.18 61.85 2033036
2025-07-01 61.61 62.18 61.29 61.98 1102184
2025-07-02 61.89 62.69 60.80 62.63 2017541
2025-07-03 63.32 64.30 62.94 64.30 1725633
2025-07-07 64.25 64.55 62.74 62.94 2127491
2025-07-08 63.26 63.33 62.63 62.80 1631260
2025-07-09 63.20 63.20 61.82 62.57 3402794
2025-07-10 62.84 64.04 62.36 63.96 2427417
2025-07-11 63.10 63.28 62.67 63.16 1665588
2025-07-14 62.90 63.95 62.53 63.87 1398979
2025-07-15 64.10 64.16 63.18 63.33 1630032
2025-07-16 63.75 65.81 63.32 65.79 3475221
2025-07-17 65.38 68.28 65.10 68.14 5197547
2025-07-18 68.59 68.75 67.24 67.27 1946938
2025-07-21 67.74 67.74 66.28 66.33 4357295
2025-07-22 66.25 66.53 65.38 66.46 2251732
2025-07-23 67.03 68.04 66.71 67.78 3405248
2025-07-24 68.38 68.50 67.25 67.45 2401087
2025-07-25 67.34 67.82 66.96 67.60 1569528
2025-07-28 67.47 67.80 67.00 67.55 2292155
2025-07-29 68.01 68.01 66.78 67.79 2600075
2025-07-30 67.90 68.60 66.80 67.47 2716817
2025-07-31 67.40 68.46 66.76 67.05 2833568
2025-08-01 65.79 66.01 64.53 65.33 2751959
2025-08-04 66.04 66.94 65.54 66.62 1385678
2025-08-05 66.75 67.46 66.08 67.18 2871387
2025-08-06 67.45 68.11 67.12 67.49 2507464
2025-08-07 68.01 68.01 64.52 64.90 4753805
2025-08-08 65.07 65.37 64.28 64.71 2025627

Explore More About BN

Coins representing dividend payouts and trends

BN Dividend History

Discover Brookfield Corporation Class's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

BN Stock Split History

Discover Brookfield Corporation Class's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

BN Historical Prices

Explore Brookfield Corporation Class's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.